VK Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-06 | 607.00 | 613.80 | 603.20 | 605.60 | 605.60 | 428,206 |
| 2023-07-05 | 605.20 | 611.00 | 602.60 | 605.60 | 605.60 | 530,916 |
| 2023-07-04 | 610.20 | 615.00 | 598.60 | 606.00 | 606.00 | 821,309 |
| 2023-07-03 | 612.80 | 617.60 | 605.40 | 612.00 | 612.00 | 576,331 |
| 2023-06-30 | 623.00 | 624.80 | 610.00 | 613.00 | 613.00 | 626,905 |
| 2023-06-29 | 625.60 | 627.60 | 621.20 | 623.00 | 623.00 | 390,703 |
| 2023-06-28 | 630.20 | 634.00 | 620.80 | 624.00 | 624.00 | 719,699 |
| 2023-06-27 | 620.00 | 635.00 | 617.80 | 627.20 | 627.20 | 1,274,114 |
| 2023-06-26 | 627.80 | 633.40 | 590.00 | 621.40 | 621.40 | 2,921,487 |
| 2023-06-23 | 624.00 | 651.00 | 607.00 | 634.60 | 634.60 | 4,989,800 |
| 2023-06-22 | 641.40 | 647.00 | 622.20 | 634.60 | 634.60 | 1,235,392 |
| 2023-06-21 | 629.00 | 644.00 | 626.20 | 636.40 | 636.40 | 2,003,800 |
| 2023-06-20 | 622.00 | 631.00 | 605.20 | 623.40 | 623.40 | 1,569,801 |
| 2023-06-19 | 623.00 | 630.00 | 615.60 | 620.00 | 620.00 | 910,919 |
| 2023-06-16 | 624.60 | 626.80 | 611.20 | 622.80 | 622.80 | 1,253,089 |
| 2023-06-15 | 629.80 | 632.80 | 620.20 | 623.20 | 623.20 | 975,536 |
| 2023-06-14 | 638.00 | 638.20 | 627.00 | 631.20 | 631.20 | 702,564 |
| 2023-06-13 | 637.80 | 640.00 | 623.40 | 629.40 | 629.40 | 1,359,994 |
| 2023-06-09 | 645.00 | 647.80 | 632.20 | 634.00 | 634.00 | 1,112,306 |
| 2023-06-08 | 633.60 | 648.40 | 628.00 | 643.40 | 643.40 | 1,740,190 |
| 2023-06-07 | 634.00 | 642.80 | 626.40 | 633.80 | 633.80 | 1,998,417 |
| 2023-06-06 | 610.00 | 637.40 | 592.20 | 631.80 | 631.80 | 3,519,634 |
| 2023-06-05 | 621.80 | 652.00 | 606.00 | 615.40 | 615.40 | 6,069,086 |
| 2023-06-02 | 576.00 | 623.40 | 573.20 | 610.00 | 610.00 | 3,492,125 |
| 2023-06-01 | 575.00 | 584.40 | 568.00 | 573.80 | 573.80 | 1,158,111 |
| 2023-05-31 | 570.00 | 582.60 | 561.80 | 577.00 | 577.00 | 1,408,605 |
| 2023-05-30 | 585.00 | 594.60 | 565.60 | 572.00 | 572.00 | 2,351,528 |
| 2023-05-29 | 563.60 | 596.20 | 561.40 | 593.80 | 593.80 | 3,527,112 |
| 2023-05-26 | 541.60 | 561.40 | 537.20 | 560.40 | 560.40 | 2,518,731 |
| 2023-05-25 | 544.20 | 544.80 | 526.40 | 541.00 | 541.00 | 1,108,394 |
| 2023-05-24 | 535.00 | 546.60 | 528.00 | 545.00 | 545.00 | 1,234,165 |
| 2023-05-23 | 539.20 | 540.40 | 523.40 | 534.00 | 534.00 | 918,663 |
| 2023-05-22 | 548.20 | 553.00 | 522.80 | 531.40 | 531.40 | 2,349,140 |
| 2023-05-19 | 509.60 | 544.40 | 507.20 | 538.20 | 538.20 | 4,427,104 |
| 2023-05-18 | 513.00 | 518.00 | 507.80 | 512.60 | 512.60 | 1,120,180 |
| 2023-05-17 | 512.80 | 514.80 | 505.20 | 508.60 | 508.60 | 717,884 |
| 2023-05-16 | 518.40 | 518.60 | 507.20 | 511.00 | 511.00 | 1,448,810 |
| 2023-05-15 | 492.20 | 516.80 | 490.40 | 507.60 | 507.60 | 4,168,184 |
| 2023-05-12 | 482.00 | 488.00 | 475.20 | 481.00 | 481.00 | 644,278 |
| 2023-05-11 | 490.60 | 494.60 | 467.00 | 489.20 | 489.20 | 1,387,693 |
| 2023-05-10 | 470.60 | 489.80 | 470.60 | 484.40 | 484.40 | 1,136,575 |
| 2023-05-08 | 477.40 | 481.20 | 465.20 | 471.80 | 471.80 | 298,762 |
| 2023-05-05 | 473.80 | 489.20 | 470.00 | 482.40 | 482.40 | 1,850,896 |
| 2023-05-04 | 464.00 | 475.80 | 464.00 | 467.80 | 467.80 | 427,376 |
| 2023-05-03 | 484.40 | 485.60 | 462.80 | 466.60 | 466.60 | 1,072,678 |
| 2023-05-02 | 497.00 | 504.20 | 476.00 | 482.00 | 482.00 | 1,189,250 |
| 2023-04-28 | 503.20 | 506.40 | 490.80 | 496.40 | 496.40 | 1,226,707 |
| 2023-04-27 | 490.00 | 501.80 | 486.00 | 497.60 | 497.60 | 2,435,254 |
| 2023-04-26 | 478.60 | 493.40 | 477.00 | 490.00 | 490.00 | 1,741,118 |
| 2023-04-25 | 480.00 | 480.80 | 476.00 | 477.60 | 477.60 | 332,490 |
| 2023-04-24 | 480.60 | 485.80 | 475.00 | 478.00 | 478.00 | 578,728 |
| 2023-04-21 | 480.40 | 484.00 | 477.60 | 481.00 | 481.00 | 722,214 |
| 2023-04-20 | 474.60 | 480.80 | 466.20 | 478.40 | 478.40 | 740,281 |
| 2023-04-19 | 486.00 | 486.60 | 446.00 | 472.60 | 472.60 | 1,293,105 |
| 2023-04-18 | 479.60 | 485.60 | 474.00 | 480.80 | 480.80 | 1,165,664 |
| 2023-04-17 | 475.00 | 477.80 | 471.00 | 474.00 | 474.00 | 454,761 |
| 2023-04-14 | 471.00 | 471.60 | 467.20 | 468.80 | 468.80 | 247,233 |
| 2023-04-13 | 475.00 | 477.60 | 467.60 | 470.20 | 470.20 | 342,225 |
| 2023-04-12 | 468.00 | 480.00 | 465.20 | 474.00 | 474.00 | 828,416 |
| 2023-04-11 | 480.00 | 484.00 | 463.00 | 469.20 | 469.20 | 1,690,649 |
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.