VK Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-21 | 575.80 | 577.80 | 562.00 | 567.60 | 567.60 | 1,142,243 |
| 2023-12-20 | 578.40 | 583.60 | 575.20 | 578.00 | 578.00 | 641,435 |
| 2023-12-19 | 583.00 | 588.00 | 570.80 | 572.00 | 572.00 | 983,576 |
| 2023-12-18 | 572.00 | 586.00 | 557.00 | 584.60 | 584.60 | 1,683,681 |
| 2023-12-15 | 545.00 | 573.40 | 543.00 | 566.00 | 566.00 | 1,398,530 |
| 2023-12-14 | 560.00 | 564.00 | 545.00 | 550.60 | 550.60 | 957,073 |
| 2023-12-13 | 534.40 | 563.00 | 532.80 | 552.20 | 552.20 | 2,045,667 |
| 2023-12-12 | 541.00 | 546.80 | 520.20 | 538.20 | 538.20 | 2,769,871 |
| 2023-12-11 | 574.60 | 575.00 | 536.80 | 552.20 | 552.20 | 2,740,139 |
| 2023-12-08 | 581.00 | 588.00 | 572.00 | 575.80 | 575.80 | 839,858 |
| 2023-12-07 | 582.40 | 587.80 | 563.20 | 579.00 | 579.00 | 2,123,575 |
| 2023-12-06 | 603.00 | 605.00 | 580.60 | 594.00 | 594.00 | 1,132,653 |
| 2023-12-05 | 599.40 | 606.20 | 593.00 | 598.80 | 598.80 | 958,186 |
| 2023-12-04 | 602.00 | 611.20 | 587.20 | 604.60 | 604.60 | 1,506,043 |
| 2023-12-01 | 613.80 | 619.60 | 600.60 | 604.00 | 604.00 | 1,320,563 |
| 2023-11-30 | 625.00 | 627.00 | 612.00 | 615.20 | 615.20 | 1,348,789 |
| 2023-11-29 | 633.00 | 644.00 | 620.00 | 628.00 | 628.00 | 1,790,185 |
| 2023-11-28 | 614.40 | 632.00 | 612.80 | 630.60 | 630.60 | 1,592,195 |
| 2023-11-27 | 625.00 | 625.00 | 611.20 | 614.00 | 614.00 | 1,895,333 |
| 2023-11-24 | 629.40 | 632.80 | 617.40 | 624.00 | 624.00 | 1,382,470 |
| 2023-11-23 | 639.40 | 642.00 | 622.40 | 632.80 | 632.80 | 1,762,319 |
| 2023-11-22 | 639.00 | 651.80 | 635.20 | 642.00 | 642.00 | 3,201,933 |
| 2023-11-21 | 630.00 | 640.80 | 625.20 | 639.80 | 639.80 | 3,019,683 |
| 2023-11-20 | 615.20 | 633.00 | 615.20 | 631.40 | 631.40 | 3,164,678 |
| 2023-11-17 | 605.60 | 620.80 | 601.00 | 620.20 | 620.20 | 2,888,444 |
| 2023-11-16 | 607.00 | 622.20 | 603.60 | 611.00 | 611.00 | 4,097,122 |
| 2023-11-15 | 598.00 | 608.00 | 595.00 | 603.00 | 603.00 | 2,327,971 |
| 2023-11-14 | 608.80 | 611.80 | 595.40 | 603.20 | 603.20 | 2,390,414 |
| 2023-11-13 | 598.00 | 609.80 | 593.00 | 608.20 | 608.20 | 3,325,496 |
| 2023-11-10 | 607.00 | 607.80 | 584.00 | 592.00 | 592.00 | 3,860,046 |
| 2023-11-09 | 620.00 | 626.20 | 601.40 | 606.40 | 606.40 | 4,253,634 |
| 2023-11-08 | 633.40 | 633.40 | 609.20 | 620.40 | 620.40 | 3,526,625 |
| 2023-11-07 | 634.00 | 636.00 | 620.80 | 632.00 | 632.00 | 2,996,120 |
| 2023-11-06 | 619.20 | 635.00 | 619.00 | 628.20 | 628.20 | 4,074,840 |
| 2023-11-03 | 591.00 | 621.60 | 588.00 | 614.00 | 614.00 | 6,437,136 |
| 2023-11-02 | 589.00 | 599.00 | 579.00 | 588.80 | 588.80 | 2,641,786 |
| 2023-11-01 | 581.80 | 587.00 | 578.00 | 584.00 | 584.00 | 1,157,036 |
| 2023-10-31 | 590.00 | 592.80 | 576.00 | 579.60 | 579.60 | 2,260,880 |
| 2023-10-30 | 579.00 | 601.20 | 574.60 | 585.00 | 585.00 | 3,476,965 |
| 2023-10-27 | 590.20 | 593.40 | 575.40 | 585.00 | 585.00 | 2,732,101 |
| 2023-10-26 | 596.00 | 608.00 | 586.00 | 590.20 | 590.20 | 2,959,576 |
| 2023-10-25 | 611.00 | 611.80 | 592.20 | 603.60 | 603.60 | 4,010,125 |
| 2023-10-24 | 620.40 | 622.40 | 606.40 | 608.20 | 608.20 | 3,159,209 |
| 2023-10-23 | 620.00 | 642.80 | 611.00 | 622.00 | 622.00 | 10,174,878 |
| 2023-10-20 | 600.00 | 642.60 | 550.00 | 620.20 | 620.20 | 21,137,038 |
| 2023-10-19 | 665.20 | 665.20 | 665.20 | 665.20 | 665.20 | 0 |
| 2023-10-18 | 665.20 | 665.20 | 665.20 | 665.20 | 665.20 | 0 |
| 2023-10-17 | 665.20 | 665.20 | 665.20 | 665.20 | 665.20 | 0 |
| 2023-10-16 | 665.20 | 665.20 | 665.20 | 665.20 | 665.20 | 0 |
| 2023-10-13 | 665.20 | 665.20 | 665.20 | 665.20 | 665.20 | 0 |
| 2023-10-12 | 665.20 | 665.20 | 665.20 | 665.20 | 665.20 | 0 |
| 2023-10-11 | 665.20 | 665.20 | 665.20 | 665.20 | 665.20 | 0 |
| 2023-10-10 | 665.20 | 665.20 | 665.20 | 665.20 | 665.20 | 0 |
| 2023-10-09 | 665.20 | 665.20 | 665.20 | 665.20 | 665.20 | 0 |
| 2023-10-06 | 665.20 | 665.20 | 665.20 | 665.20 | 665.20 | 0 |
| 2023-10-05 | 665.20 | 665.20 | 665.20 | 665.20 | 665.20 | 0 |
| 2023-10-04 | 665.20 | 665.20 | 665.20 | 665.20 | 665.20 | 0 |
| 2023-10-03 | 665.20 | 665.20 | 665.20 | 665.20 | 665.20 | 0 |
| 2023-10-02 | 665.20 | 665.20 | 665.20 | 665.20 | 665.20 | 0 |
| 2023-09-29 | 665.20 | 665.20 | 665.20 | 665.20 | 665.20 | 0 |
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.