VK Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 350.00 | 354.40 | 336.80 | 340.80 | 340.80 | 2,802,459 |
| 2024-09-04 | 327.20 | 351.00 | 323.20 | 343.00 | 343.00 | 2,840,114 |
| 2024-09-03 | 323.00 | 334.80 | 318.40 | 319.20 | 319.20 | 3,488,146 |
| 2024-09-02 | 340.60 | 346.00 | 318.00 | 321.40 | 321.40 | 3,936,910 |
| 2024-08-30 | 364.00 | 365.40 | 342.00 | 350.20 | 350.20 | 2,879,084 |
| 2024-08-29 | 358.00 | 366.60 | 352.80 | 360.00 | 360.00 | 2,617,352 |
| 2024-08-28 | 363.40 | 370.60 | 350.80 | 357.80 | 357.80 | 3,883,924 |
| 2024-08-27 | 379.00 | 380.00 | 362.00 | 368.00 | 368.00 | 1,849,428 |
| 2024-08-26 | 381.80 | 387.40 | 371.60 | 378.00 | 378.00 | 2,701,014 |
| 2024-08-23 | 366.00 | 379.00 | 356.20 | 356.60 | 356.60 | 4,558,325 |
| 2024-08-22 | 381.60 | 387.60 | 362.40 | 370.00 | 370.00 | 3,715,468 |
| 2024-08-21 | 395.40 | 397.60 | 377.20 | 382.20 | 382.20 | 3,810,843 |
| 2024-08-20 | 403.00 | 407.80 | 390.60 | 399.00 | 399.00 | 2,011,578 |
| 2024-08-19 | 405.00 | 407.60 | 400.00 | 401.00 | 401.00 | 2,376,942 |
| 2024-08-16 | 411.00 | 413.60 | 404.40 | 411.00 | 411.00 | 1,384,925 |
| 2024-08-15 | 414.00 | 418.00 | 407.60 | 412.40 | 412.40 | 2,032,583 |
| 2024-08-14 | 424.00 | 427.80 | 413.60 | 419.20 | 419.20 | 1,814,309 |
| 2024-08-13 | 427.00 | 429.20 | 422.20 | 423.40 | 423.40 | 2,008,373 |
| 2024-08-12 | 432.00 | 432.80 | 420.60 | 426.60 | 426.60 | 3,641,453 |
| 2024-08-09 | 438.00 | 439.80 | 430.60 | 431.40 | 431.40 | 3,495,416 |
| 2024-08-08 | 453.00 | 455.60 | 437.40 | 444.00 | 444.00 | 2,856,136 |
| 2024-08-07 | 456.20 | 460.80 | 442.00 | 453.00 | 453.00 | 2,964,435 |
| 2024-08-06 | 444.00 | 457.40 | 441.00 | 443.80 | 443.80 | 1,781,740 |
| 2024-08-05 | 440.40 | 444.00 | 435.00 | 442.00 | 442.00 | 1,572,677 |
| 2024-08-02 | 451.00 | 456.80 | 444.40 | 448.20 | 448.20 | 1,662,715 |
| 2024-08-01 | 458.20 | 469.00 | 448.40 | 458.00 | 458.00 | 2,222,056 |
| 2024-07-31 | 457.00 | 463.20 | 453.00 | 454.20 | 454.20 | 1,216,677 |
| 2024-07-30 | 446.00 | 459.60 | 442.20 | 458.60 | 458.60 | 1,444,153 |
| 2024-07-29 | 453.80 | 454.20 | 440.00 | 445.60 | 445.60 | 1,776,157 |
| 2024-07-26 | 475.00 | 486.00 | 456.80 | 461.00 | 461.00 | 3,858,255 |
| 2024-07-25 | 466.00 | 475.40 | 461.20 | 474.00 | 474.00 | 1,154,280 |
| 2024-07-24 | 467.20 | 475.80 | 464.20 | 467.80 | 467.80 | 1,371,844 |
| 2024-07-23 | 463.60 | 469.00 | 461.00 | 465.40 | 465.40 | 827,689 |
| 2024-07-22 | 468.80 | 473.00 | 459.20 | 461.40 | 461.40 | 1,102,499 |
| 2024-07-19 | 455.00 | 468.00 | 448.20 | 460.40 | 460.40 | 1,645,190 |
| 2024-07-18 | 440.60 | 456.60 | 437.80 | 455.00 | 455.00 | 1,310,705 |
| 2024-07-17 | 452.40 | 455.00 | 439.40 | 440.60 | 440.60 | 1,578,801 |
| 2024-07-16 | 440.40 | 452.60 | 433.40 | 450.40 | 450.40 | 2,041,431 |
| 2024-07-15 | 458.20 | 458.80 | 435.80 | 439.60 | 439.60 | 1,785,382 |
| 2024-07-12 | 463.20 | 468.00 | 447.60 | 455.20 | 455.20 | 2,148,639 |
| 2024-07-11 | 434.20 | 458.20 | 434.00 | 454.60 | 454.60 | 2,498,583 |
| 2024-07-10 | 457.20 | 468.60 | 430.40 | 441.40 | 441.40 | 4,185,542 |
| 2024-07-09 | 479.80 | 481.80 | 457.00 | 468.00 | 468.00 | 2,279,918 |
| 2024-07-08 | 488.60 | 494.40 | 480.00 | 485.00 | 485.00 | 1,363,000 |
| 2024-07-05 | 496.00 | 498.00 | 480.00 | 495.40 | 495.40 | 3,030,743 |
| 2024-07-04 | 508.00 | 513.00 | 496.00 | 497.40 | 497.40 | 1,682,933 |
| 2024-07-03 | 525.40 | 525.60 | 508.40 | 513.20 | 513.20 | 1,145,701 |
| 2024-07-02 | 512.80 | 528.60 | 510.60 | 523.00 | 523.00 | 1,933,855 |
| 2024-07-01 | 502.80 | 514.00 | 501.40 | 512.60 | 512.60 | 1,365,096 |
| 2024-06-28 | 511.00 | 515.00 | 500.40 | 500.40 | 500.40 | 1,143,889 |
| 2024-06-27 | 518.00 | 519.00 | 508.00 | 514.00 | 514.00 | 1,013,835 |
| 2024-06-26 | 511.20 | 523.40 | 509.40 | 518.80 | 518.80 | 1,400,086 |
| 2024-06-25 | 502.60 | 514.80 | 501.60 | 509.60 | 509.60 | 1,058,471 |
| 2024-06-24 | 508.80 | 519.00 | 500.00 | 501.40 | 501.40 | 1,304,556 |
| 2024-06-21 | 524.00 | 529.80 | 508.00 | 511.20 | 511.20 | 1,323,201 |
| 2024-06-20 | 503.80 | 524.40 | 495.40 | 523.00 | 523.00 | 2,971,295 |
| 2024-06-19 | 527.40 | 530.20 | 492.40 | 501.00 | 501.00 | 3,860,594 |
| 2024-06-18 | 546.00 | 549.00 | 524.80 | 531.20 | 531.20 | 1,616,135 |
| 2024-06-17 | 559.40 | 562.40 | 543.80 | 545.80 | 545.80 | 767,154 |
| 2024-06-14 | 551.00 | 561.40 | 544.40 | 560.60 | 560.60 | 1,298,174 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.