VK Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-10 | 461.60 | 478.80 | 461.00 | 471.80 | 471.80 | 1,486,565 |
| 2023-04-07 | 463.60 | 465.40 | 459.00 | 460.00 | 460.00 | 833,692 |
| 2023-04-06 | 471.00 | 471.00 | 461.60 | 463.00 | 463.00 | 777,783 |
| 2023-04-05 | 473.60 | 473.60 | 463.40 | 464.80 | 464.80 | 766,026 |
| 2023-04-04 | 481.80 | 482.20 | 468.00 | 469.00 | 469.00 | 1,186,039 |
| 2023-04-03 | 482.00 | 485.20 | 476.40 | 482.00 | 482.00 | 339,958 |
| 2023-03-31 | 487.00 | 487.40 | 477.00 | 480.00 | 480.00 | 542,396 |
| 2023-03-30 | 483.40 | 487.60 | 481.20 | 484.80 | 484.80 | 300,522 |
| 2023-03-29 | 485.00 | 485.60 | 480.20 | 484.60 | 484.60 | 328,549 |
| 2023-03-28 | 489.00 | 491.60 | 480.20 | 482.40 | 482.40 | 531,936 |
| 2023-03-27 | 479.40 | 486.00 | 479.00 | 485.60 | 485.60 | 414,088 |
| 2023-03-24 | 480.00 | 480.00 | 477.40 | 478.00 | 478.00 | 175,567 |
| 2023-03-23 | 478.00 | 480.40 | 477.20 | 478.60 | 478.60 | 118,367 |
| 2023-03-22 | 480.00 | 481.00 | 475.20 | 480.00 | 480.00 | 260,841 |
| 2023-03-21 | 484.80 | 488.00 | 476.00 | 481.80 | 481.80 | 602,531 |
| 2023-03-20 | 482.00 | 485.80 | 475.00 | 482.00 | 482.00 | 747,962 |
| 2023-03-17 | 486.00 | 490.40 | 479.20 | 483.20 | 483.20 | 726,875 |
| 2023-03-16 | 502.40 | 507.20 | 477.40 | 484.60 | 484.60 | 1,908,890 |
| 2023-03-15 | 508.00 | 512.00 | 497.60 | 501.00 | 501.00 | 1,091,579 |
| 2023-03-14 | 499.60 | 514.00 | 498.00 | 503.80 | 503.80 | 1,396,891 |
| 2023-03-13 | 485.60 | 502.20 | 485.60 | 499.00 | 499.00 | 1,172,578 |
| 2023-03-10 | 486.00 | 487.80 | 481.80 | 485.80 | 485.80 | 313,732 |
| 2023-03-09 | 486.60 | 489.60 | 479.00 | 488.60 | 488.60 | 448,638 |
| 2023-03-07 | 491.00 | 492.80 | 483.20 | 485.60 | 485.60 | 288,854 |
| 2023-03-06 | 483.60 | 490.00 | 482.20 | 487.60 | 487.60 | 353,196 |
| 2023-03-03 | 475.60 | 481.80 | 475.60 | 480.20 | 480.20 | 315,932 |
| 2023-03-02 | 489.00 | 489.00 | 468.00 | 478.00 | 478.00 | 843,048 |
| 2023-03-01 | 479.00 | 490.80 | 476.00 | 487.40 | 487.40 | 1,283,825 |
| 2023-02-28 | 479.60 | 482.20 | 471.00 | 473.00 | 473.00 | 496,804 |
| 2023-02-27 | 460.00 | 479.40 | 452.20 | 478.00 | 478.00 | 835,540 |
| 2023-02-24 | 465.00 | 473.60 | 464.40 | 470.40 | 470.40 | 413,350 |
| 2023-02-22 | 470.00 | 470.40 | 463.20 | 467.60 | 467.60 | 232,083 |
| 2023-02-21 | 460.00 | 479.80 | 457.20 | 466.40 | 466.40 | 941,553 |
| 2023-02-20 | 460.20 | 460.60 | 446.00 | 458.20 | 458.20 | 583,435 |
| 2023-02-17 | 455.00 | 461.00 | 451.20 | 454.20 | 454.20 | 443,092 |
| 2023-02-16 | 462.00 | 468.80 | 452.00 | 455.00 | 455.00 | 747,951 |
| 2023-02-15 | 482.20 | 483.40 | 451.00 | 460.00 | 460.00 | 2,308,346 |
| 2023-02-14 | 482.40 | 505.00 | 482.40 | 489.60 | 489.60 | 2,532,687 |
| 2023-02-13 | 484.00 | 490.80 | 481.20 | 484.20 | 484.20 | 382,458 |
| 2023-02-10 | 480.00 | 482.20 | 478.20 | 479.80 | 479.80 | 170,625 |
| 2023-02-09 | 485.60 | 487.60 | 476.00 | 481.40 | 481.40 | 363,354 |
| 2023-02-08 | 491.60 | 491.80 | 480.80 | 485.00 | 485.00 | 419,041 |
| 2023-02-07 | 493.40 | 499.40 | 487.20 | 490.40 | 490.40 | 467,989 |
| 2023-02-06 | 485.40 | 495.00 | 485.40 | 493.00 | 493.00 | 355,298 |
| 2023-02-03 | 491.80 | 491.80 | 481.60 | 486.60 | 486.60 | 343,044 |
| 2023-02-02 | 495.80 | 501.00 | 486.60 | 492.00 | 492.00 | 616,337 |
| 2023-02-01 | 490.60 | 497.00 | 480.20 | 484.40 | 484.40 | 935,261 |
| 2023-01-31 | 483.80 | 492.60 | 482.20 | 487.40 | 487.40 | 942,880 |
| 2023-01-30 | 478.00 | 483.20 | 474.20 | 481.60 | 481.60 | 412,951 |
| 2023-01-27 | 476.20 | 480.00 | 468.20 | 471.80 | 471.80 | 332,040 |
| 2023-01-26 | 479.00 | 480.00 | 474.00 | 474.00 | 474.00 | 163,569 |
| 2023-01-25 | 472.60 | 478.40 | 471.00 | 473.60 | 473.60 | 296,567 |
| 2023-01-24 | 484.60 | 484.80 | 473.00 | 475.40 | 475.40 | 465,777 |
| 2023-01-23 | 469.80 | 482.80 | 469.00 | 480.20 | 480.20 | 584,566 |
| 2023-01-20 | 469.60 | 472.20 | 461.00 | 470.80 | 470.80 | 273,058 |
| 2023-01-19 | 475.00 | 480.00 | 466.80 | 468.00 | 468.00 | 382,928 |
| 2023-01-18 | 477.40 | 483.20 | 465.00 | 476.00 | 476.00 | 594,338 |
| 2023-01-17 | 490.60 | 492.00 | 471.00 | 474.20 | 474.20 | 941,143 |
| 2023-01-16 | 479.80 | 491.80 | 476.40 | 485.00 | 485.00 | 947,086 |
| 2023-01-13 | 469.80 | 476.40 | 466.00 | 472.00 | 472.00 | 563,920 |
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.