VK Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-28 | 665.20 | 665.20 | 665.20 | 665.20 | 665.20 | 0 |
| 2023-09-27 | 665.20 | 665.20 | 665.20 | 665.20 | 665.20 | 0 |
| 2023-09-26 | 665.20 | 665.20 | 665.20 | 665.20 | 665.20 | 0 |
| 2023-09-25 | 665.20 | 665.20 | 665.20 | 665.20 | 665.20 | 0 |
| 2023-09-22 | 665.20 | 665.20 | 665.20 | 665.20 | 665.20 | 0 |
| 2023-09-21 | 665.20 | 665.20 | 665.20 | 665.20 | 665.20 | 0 |
| 2023-09-20 | 665.20 | 665.20 | 665.20 | 665.20 | 665.20 | 0 |
| 2023-09-19 | 665.20 | 665.20 | 665.20 | 665.20 | 665.20 | 0 |
| 2023-09-18 | 647.00 | 669.00 | 646.00 | 653.20 | 653.20 | 1,026,990 |
| 2023-09-15 | 632.00 | 656.60 | 631.80 | 655.00 | 655.00 | 770,620 |
| 2023-09-14 | 642.60 | 649.60 | 627.20 | 649.60 | 649.60 | 1,652,324 |
| 2023-09-13 | 680.00 | 681.20 | 636.80 | 645.40 | 645.40 | 3,205,772 |
| 2023-09-12 | 663.00 | 700.20 | 659.20 | 673.80 | 673.80 | 3,476,208 |
| 2023-09-11 | 719.00 | 732.80 | 657.60 | 688.00 | 688.00 | 4,907,984 |
| 2023-09-08 | 733.00 | 739.80 | 710.00 | 723.00 | 723.00 | 1,108,017 |
| 2023-09-07 | 748.20 | 752.60 | 715.20 | 727.00 | 727.00 | 2,123,380 |
| 2023-09-06 | 761.20 | 761.60 | 742.00 | 751.80 | 751.80 | 1,119,323 |
| 2023-09-05 | 767.60 | 771.80 | 752.40 | 762.40 | 762.40 | 1,586,982 |
| 2023-09-04 | 748.00 | 772.40 | 745.60 | 764.20 | 764.20 | 2,486,250 |
| 2023-09-01 | 746.80 | 753.60 | 737.20 | 742.00 | 742.00 | 701,760 |
| 2023-08-31 | 730.00 | 751.00 | 726.40 | 739.20 | 739.20 | 1,683,694 |
| 2023-08-30 | 729.00 | 733.80 | 721.00 | 729.20 | 729.20 | 636,917 |
| 2023-08-29 | 735.60 | 739.80 | 724.20 | 732.80 | 732.80 | 848,269 |
| 2023-08-28 | 725.40 | 735.00 | 724.00 | 732.80 | 732.80 | 688,676 |
| 2023-08-25 | 731.60 | 736.80 | 720.20 | 723.60 | 723.60 | 773,385 |
| 2023-08-24 | 721.00 | 734.40 | 715.80 | 729.60 | 729.60 | 1,014,884 |
| 2023-08-23 | 746.60 | 746.80 | 706.80 | 733.40 | 733.40 | 3,160,843 |
| 2023-08-22 | 755.40 | 757.20 | 737.80 | 743.00 | 743.00 | 1,234,545 |
| 2023-08-21 | 730.00 | 756.60 | 728.00 | 745.40 | 745.40 | 1,875,359 |
| 2023-08-18 | 721.00 | 728.60 | 710.40 | 724.00 | 724.00 | 996,375 |
| 2023-08-17 | 718.00 | 721.80 | 706.80 | 711.00 | 711.00 | 1,454,201 |
| 2023-08-16 | 736.00 | 746.60 | 701.20 | 715.00 | 715.00 | 2,888,115 |
| 2023-08-15 | 730.20 | 760.00 | 720.00 | 734.60 | 734.60 | 1,871,137 |
| 2023-08-14 | 778.60 | 779.00 | 732.00 | 750.00 | 750.00 | 2,759,667 |
| 2023-08-11 | 759.20 | 783.00 | 756.00 | 775.00 | 775.00 | 4,901,747 |
| 2023-08-10 | 795.00 | 799.80 | 750.60 | 762.80 | 762.80 | 5,634,868 |
| 2023-08-09 | 735.00 | 783.00 | 725.80 | 731.20 | 731.20 | 2,993,982 |
| 2023-08-08 | 721.80 | 734.00 | 697.00 | 728.00 | 728.00 | 2,149,998 |
| 2023-08-07 | 733.20 | 753.00 | 706.20 | 729.20 | 729.20 | 2,290,857 |
| 2023-08-04 | 753.00 | 767.80 | 680.60 | 718.00 | 718.00 | 4,332,946 |
| 2023-08-03 | 724.80 | 752.00 | 717.20 | 737.00 | 737.00 | 1,936,295 |
| 2023-08-02 | 729.80 | 737.60 | 712.00 | 722.00 | 722.00 | 1,187,330 |
| 2023-08-01 | 719.00 | 738.00 | 711.20 | 731.40 | 731.40 | 2,066,257 |
| 2023-07-31 | 724.80 | 734.00 | 710.60 | 717.00 | 717.00 | 2,480,311 |
| 2023-07-28 | 699.00 | 723.00 | 697.00 | 719.00 | 719.00 | 2,351,926 |
| 2023-07-27 | 678.80 | 701.00 | 676.40 | 699.40 | 699.40 | 2,687,584 |
| 2023-07-26 | 680.00 | 680.00 | 670.80 | 677.00 | 677.00 | 667,905 |
| 2023-07-25 | 684.60 | 684.80 | 674.00 | 678.80 | 678.80 | 793,455 |
| 2023-07-24 | 671.60 | 687.00 | 668.00 | 682.00 | 682.00 | 1,468,865 |
| 2023-07-21 | 660.00 | 671.80 | 657.60 | 662.80 | 662.80 | 993,695 |
| 2023-07-20 | 669.00 | 680.00 | 655.20 | 660.80 | 660.80 | 1,977,259 |
| 2023-07-19 | 674.80 | 678.60 | 665.20 | 668.20 | 668.20 | 978,449 |
| 2023-07-18 | 684.60 | 688.00 | 671.80 | 675.00 | 675.00 | 1,684,450 |
| 2023-07-17 | 656.00 | 685.80 | 650.00 | 682.40 | 682.40 | 3,389,133 |
| 2023-07-14 | 640.80 | 664.00 | 638.00 | 658.80 | 658.80 | 4,716,581 |
| 2023-07-13 | 629.20 | 640.80 | 617.40 | 635.00 | 635.00 | 1,903,078 |
| 2023-07-12 | 624.20 | 632.80 | 620.40 | 629.00 | 629.00 | 1,056,720 |
| 2023-07-11 | 618.00 | 623.00 | 610.60 | 612.60 | 612.60 | 601,929 |
| 2023-07-10 | 606.00 | 620.00 | 606.00 | 613.00 | 613.00 | 773,001 |
| 2023-07-07 | 606.00 | 609.00 | 602.40 | 606.00 | 606.00 | 335,160 |
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.