VK Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 645.20 | 648.00 | 625.00 | 629.40 | 629.40 | 3,382,758 |
| 2024-03-18 | 633.00 | 652.00 | 630.40 | 641.80 | 641.80 | 3,074,963 |
| 2024-03-15 | 632.40 | 638.80 | 627.20 | 632.00 | 632.00 | 1,365,213 |
| 2024-03-14 | 642.00 | 645.20 | 632.40 | 637.80 | 637.80 | 1,680,970 |
| 2024-03-13 | 649.00 | 653.40 | 641.20 | 647.00 | 647.00 | 1,392,273 |
| 2024-03-12 | 654.00 | 654.80 | 645.40 | 647.00 | 647.00 | 1,242,496 |
| 2024-03-11 | 658.60 | 659.40 | 652.60 | 655.40 | 655.40 | 1,130,126 |
| 2024-03-07 | 655.60 | 660.00 | 651.20 | 654.40 | 654.40 | 2,014,380 |
| 2024-03-06 | 658.60 | 660.00 | 649.20 | 654.40 | 654.40 | 1,347,521 |
| 2024-03-05 | 662.00 | 664.40 | 654.00 | 661.40 | 661.40 | 1,629,760 |
| 2024-03-04 | 662.00 | 665.00 | 655.60 | 658.60 | 658.60 | 1,960,627 |
| 2024-03-01 | 665.00 | 667.00 | 656.00 | 656.60 | 656.60 | 3,011,931 |
| 2024-02-29 | 642.00 | 654.20 | 638.80 | 652.00 | 652.00 | 2,103,515 |
| 2024-02-28 | 651.20 | 654.60 | 638.40 | 644.60 | 644.60 | 2,079,391 |
| 2024-02-27 | 660.00 | 663.20 | 646.60 | 649.20 | 649.20 | 1,350,290 |
| 2024-02-26 | 653.00 | 660.80 | 649.20 | 657.00 | 657.00 | 1,878,326 |
| 2024-02-22 | 642.00 | 649.40 | 635.40 | 637.00 | 637.00 | 1,349,475 |
| 2024-02-21 | 644.00 | 653.60 | 626.20 | 634.40 | 634.40 | 3,291,288 |
| 2024-02-20 | 660.40 | 667.00 | 636.60 | 661.40 | 661.40 | 2,801,489 |
| 2024-02-19 | 660.00 | 669.40 | 653.20 | 665.40 | 665.40 | 2,022,727 |
| 2024-02-16 | 677.80 | 678.20 | 657.00 | 662.20 | 662.20 | 7,129,211 |
| 2024-02-15 | 681.00 | 716.00 | 666.20 | 700.60 | 700.60 | 9,411,075 |
| 2024-02-14 | 693.80 | 698.80 | 678.00 | 683.20 | 683.20 | 2,375,141 |
| 2024-02-13 | 672.60 | 696.00 | 668.40 | 688.60 | 688.60 | 2,798,605 |
| 2024-02-12 | 667.60 | 671.80 | 662.40 | 666.00 | 666.00 | 1,848,929 |
| 2024-02-09 | 661.20 | 664.00 | 653.20 | 655.40 | 655.40 | 1,416,937 |
| 2024-02-08 | 667.00 | 678.00 | 652.40 | 660.40 | 660.40 | 4,238,465 |
| 2024-02-07 | 682.80 | 687.00 | 662.40 | 671.00 | 671.00 | 3,118,969 |
| 2024-02-06 | 674.20 | 684.00 | 673.00 | 679.00 | 679.00 | 1,639,155 |
| 2024-02-05 | 678.20 | 689.60 | 671.80 | 673.00 | 673.00 | 1,558,387 |
| 2024-02-02 | 686.00 | 687.00 | 671.20 | 676.00 | 676.00 | 2,304,794 |
| 2024-02-01 | 698.40 | 707.00 | 685.00 | 689.40 | 689.40 | 2,906,551 |
| 2024-01-31 | 680.00 | 700.00 | 674.00 | 694.40 | 694.40 | 3,319,236 |
| 2024-01-30 | 679.20 | 679.80 | 668.20 | 676.20 | 676.20 | 1,306,308 |
| 2024-01-29 | 679.60 | 687.00 | 672.20 | 680.00 | 680.00 | 2,457,640 |
| 2024-01-26 | 670.00 | 684.80 | 662.20 | 680.00 | 680.00 | 5,592,321 |
| 2024-01-25 | 657.80 | 669.40 | 654.00 | 662.40 | 662.40 | 1,784,424 |
| 2024-01-24 | 658.60 | 662.60 | 647.60 | 656.00 | 656.00 | 1,265,894 |
| 2024-01-23 | 664.00 | 672.60 | 649.60 | 655.60 | 655.60 | 4,349,921 |
| 2024-01-22 | 639.00 | 665.80 | 625.00 | 661.00 | 661.00 | 6,053,262 |
| 2024-01-19 | 630.00 | 638.60 | 622.40 | 635.40 | 635.40 | 1,800,499 |
| 2024-01-18 | 639.40 | 639.80 | 625.00 | 632.40 | 632.40 | 1,460,482 |
| 2024-01-17 | 635.00 | 638.40 | 632.00 | 634.40 | 634.40 | 884,399 |
| 2024-01-16 | 644.00 | 645.00 | 631.20 | 637.20 | 637.20 | 1,975,081 |
| 2024-01-15 | 644.80 | 657.40 | 638.20 | 644.60 | 644.60 | 3,316,949 |
| 2024-01-12 | 630.00 | 651.00 | 628.40 | 638.20 | 638.20 | 7,334,534 |
| 2024-01-11 | 623.80 | 630.00 | 622.40 | 628.00 | 628.00 | 1,500,600 |
| 2024-01-10 | 628.40 | 634.60 | 620.00 | 628.00 | 628.00 | 2,901,920 |
| 2024-01-09 | 593.00 | 631.60 | 591.40 | 622.00 | 622.00 | 5,374,574 |
| 2024-01-08 | 584.00 | 593.80 | 580.60 | 588.40 | 588.40 | 1,345,430 |
| 2024-01-05 | 586.00 | 590.00 | 576.40 | 580.00 | 580.00 | 707,098 |
| 2024-01-04 | 569.40 | 587.00 | 567.20 | 582.40 | 582.40 | 1,330,338 |
| 2024-01-03 | 562.00 | 569.20 | 558.20 | 563.40 | 563.40 | 560,491 |
| 2023-12-29 | 566.40 | 572.20 | 554.20 | 560.20 | 560.20 | 1,191,036 |
| 2023-12-28 | 553.40 | 567.00 | 553.20 | 561.80 | 561.80 | 1,526,402 |
| 2023-12-27 | 555.00 | 562.80 | 551.60 | 553.40 | 553.40 | 1,408,307 |
| 2023-12-26 | 564.00 | 565.20 | 551.00 | 556.80 | 556.80 | 1,521,339 |
| 2023-12-25 | 567.80 | 572.40 | 558.20 | 561.60 | 561.60 | 1,170,939 |
| 2023-12-22 | 564.00 | 578.00 | 563.60 | 569.60 | 569.60 | 945,044 |
| 2023-12-21 | 575.80 | 577.80 | 562.00 | 567.60 | 567.60 | 1,142,243 |
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.