VK Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 531.00 | 552.00 | 515.00 | 548.00 | 548.00 | 1,400,891 |
| 2024-06-11 | 559.80 | 562.00 | 545.20 | 552.40 | 552.40 | 1,173,663 |
| 2024-06-10 | 564.80 | 574.20 | 553.40 | 557.80 | 557.80 | 960,235 |
| 2024-06-07 | 558.80 | 578.00 | 556.20 | 568.00 | 568.00 | 1,576,384 |
| 2024-06-06 | 559.80 | 560.80 | 552.20 | 559.40 | 559.40 | 754,392 |
| 2024-06-05 | 564.20 | 574.00 | 555.80 | 562.80 | 562.80 | 1,301,012 |
| 2024-06-04 | 565.00 | 572.00 | 550.00 | 559.00 | 559.00 | 1,684,524 |
| 2024-06-03 | 555.20 | 566.00 | 533.00 | 551.80 | 551.80 | 3,415,000 |
| 2024-05-31 | 560.20 | 572.00 | 550.60 | 567.40 | 567.40 | 3,468,162 |
| 2024-05-30 | 572.00 | 576.00 | 559.00 | 575.80 | 575.80 | 1,259,608 |
| 2024-05-29 | 570.80 | 578.80 | 567.00 | 572.60 | 572.60 | 1,118,351 |
| 2024-05-28 | 565.20 | 582.40 | 557.60 | 576.20 | 576.20 | 2,161,551 |
| 2024-05-27 | 582.60 | 595.60 | 558.60 | 576.00 | 576.00 | 3,103,999 |
| 2024-05-24 | 614.80 | 618.80 | 580.60 | 587.80 | 587.80 | 4,260,262 |
| 2024-05-23 | 605.00 | 617.40 | 600.40 | 612.80 | 612.80 | 2,608,987 |
| 2024-05-22 | 610.00 | 611.40 | 602.00 | 605.20 | 605.20 | 1,191,497 |
| 2024-05-21 | 625.00 | 625.00 | 606.00 | 612.60 | 612.60 | 1,749,076 |
| 2024-05-20 | 637.00 | 641.60 | 610.00 | 617.60 | 617.60 | 3,665,975 |
| 2024-05-17 | 613.20 | 635.00 | 597.20 | 632.00 | 632.00 | 6,372,073 |
| 2024-05-16 | 618.40 | 621.00 | 605.80 | 611.40 | 611.40 | 1,340,241 |
| 2024-05-15 | 604.60 | 621.00 | 599.80 | 614.80 | 614.80 | 4,529,165 |
| 2024-05-14 | 579.80 | 607.60 | 578.00 | 601.40 | 601.40 | 5,450,383 |
| 2024-05-13 | 575.80 | 584.20 | 575.80 | 578.20 | 578.20 | 750,345 |
| 2024-05-10 | 577.80 | 579.40 | 571.20 | 575.00 | 575.00 | 484,587 |
| 2024-05-08 | 578.20 | 588.00 | 576.20 | 579.00 | 579.00 | 567,737 |
| 2024-05-07 | 570.40 | 583.20 | 570.40 | 576.60 | 576.60 | 671,168 |
| 2024-05-06 | 587.00 | 587.20 | 571.20 | 576.40 | 576.40 | 1,175,157 |
| 2024-05-03 | 579.00 | 591.60 | 577.40 | 586.80 | 586.80 | 1,227,505 |
| 2024-05-02 | 577.80 | 581.60 | 573.20 | 578.40 | 578.40 | 1,049,443 |
| 2024-04-30 | 585.60 | 585.60 | 577.00 | 581.60 | 581.60 | 542,404 |
| 2024-04-29 | 587.20 | 590.00 | 578.40 | 581.40 | 581.40 | 840,585 |
| 2024-04-27 | 595.40 | 597.00 | 578.20 | 586.40 | 586.40 | 2,047,798 |
| 2024-04-26 | 603.80 | 604.40 | 594.00 | 595.00 | 595.00 | 788,688 |
| 2024-04-25 | 594.20 | 605.00 | 591.00 | 604.20 | 604.20 | 1,293,219 |
| 2024-04-24 | 599.80 | 601.60 | 590.40 | 595.20 | 595.20 | 1,527,795 |
| 2024-04-23 | 607.00 | 611.40 | 598.80 | 600.20 | 600.20 | 961,333 |
| 2024-04-22 | 601.00 | 609.60 | 601.00 | 604.40 | 604.40 | 1,426,935 |
| 2024-04-19 | 603.00 | 606.00 | 598.40 | 600.80 | 600.80 | 770,415 |
| 2024-04-18 | 606.40 | 606.60 | 600.00 | 602.80 | 602.80 | 641,243 |
| 2024-04-17 | 610.00 | 610.40 | 602.20 | 606.80 | 606.80 | 880,558 |
| 2024-04-16 | 609.00 | 615.00 | 605.00 | 607.00 | 607.00 | 927,737 |
| 2024-04-15 | 607.80 | 615.00 | 603.00 | 605.40 | 605.40 | 1,840,513 |
| 2024-04-12 | 598.00 | 618.20 | 597.00 | 604.20 | 604.20 | 2,550,547 |
| 2024-04-11 | 604.60 | 607.60 | 598.00 | 600.00 | 600.00 | 1,212,744 |
| 2024-04-10 | 604.20 | 609.80 | 598.60 | 603.00 | 603.00 | 1,783,648 |
| 2024-04-09 | 607.80 | 616.80 | 601.20 | 602.60 | 602.60 | 2,744,098 |
| 2024-04-08 | 608.80 | 614.60 | 603.20 | 607.60 | 607.60 | 1,969,811 |
| 2024-04-05 | 621.40 | 622.40 | 606.20 | 607.40 | 607.40 | 3,123,496 |
| 2024-04-04 | 637.20 | 637.80 | 616.80 | 622.60 | 622.60 | 3,014,786 |
| 2024-04-03 | 617.20 | 637.40 | 615.40 | 632.20 | 632.20 | 5,059,299 |
| 2024-04-02 | 619.80 | 621.40 | 610.00 | 613.60 | 613.60 | 1,362,179 |
| 2024-04-01 | 612.20 | 623.80 | 612.20 | 613.80 | 613.80 | 2,355,983 |
| 2024-03-29 | 608.60 | 613.60 | 607.20 | 609.80 | 609.80 | 826,749 |
| 2024-03-28 | 615.00 | 618.00 | 606.80 | 610.20 | 610.20 | 1,148,843 |
| 2024-03-27 | 618.60 | 623.40 | 610.60 | 615.20 | 615.20 | 1,567,236 |
| 2024-03-26 | 610.00 | 619.00 | 607.40 | 615.80 | 615.80 | 1,796,123 |
| 2024-03-25 | 609.60 | 616.20 | 594.20 | 613.00 | 613.00 | 3,591,787 |
| 2024-03-22 | 630.60 | 631.80 | 594.20 | 609.20 | 609.20 | 7,531,245 |
| 2024-03-21 | 627.40 | 641.00 | 624.00 | 630.60 | 630.60 | 3,620,249 |
| 2024-03-20 | 632.20 | 636.00 | 622.00 | 627.20 | 627.20 | 2,030,932 |
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.