VK Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-12 | 463.20 | 472.00 | 457.00 | 462.20 | 462.20 | 469,920 |
| 2023-01-11 | 451.00 | 466.00 | 450.00 | 461.40 | 461.40 | 846,597 |
| 2023-01-10 | 451.00 | 451.00 | 445.80 | 448.60 | 448.60 | 174,875 |
| 2023-01-09 | 449.00 | 453.40 | 446.60 | 451.00 | 451.00 | 190,471 |
| 2023-01-06 | 450.60 | 451.00 | 442.40 | 447.00 | 447.00 | 154,080 |
| 2023-01-05 | 453.00 | 456.40 | 450.00 | 450.40 | 450.40 | 279,754 |
| 2023-01-04 | 448.00 | 459.40 | 442.60 | 448.60 | 448.60 | 343,396 |
| 2023-01-03 | 438.20 | 454.60 | 435.80 | 449.60 | 449.60 | 323,261 |
| 2022-12-30 | 440.00 | 442.60 | 432.60 | 436.40 | 436.40 | 388,327 |
| 2022-12-29 | 440.00 | 446.40 | 437.20 | 441.20 | 441.20 | 362,191 |
| 2022-12-28 | 453.20 | 453.60 | 438.40 | 443.00 | 443.00 | 432,375 |
| 2022-12-27 | 454.80 | 457.20 | 449.00 | 453.00 | 453.00 | 413,797 |
| 2022-12-26 | 451.20 | 457.60 | 445.00 | 450.00 | 450.00 | 454,305 |
| 2022-12-23 | 458.40 | 469.00 | 448.60 | 453.20 | 453.20 | 964,589 |
| 2022-12-22 | 440.00 | 462.60 | 436.00 | 446.60 | 446.60 | 820,814 |
| 2022-12-21 | 454.80 | 455.00 | 434.00 | 436.40 | 436.40 | 783,566 |
| 2022-12-20 | 430.00 | 452.20 | 428.80 | 442.60 | 442.60 | 830,083 |
| 2022-12-19 | 443.00 | 443.40 | 428.00 | 433.00 | 433.00 | 762,319 |
| 2022-12-16 | 441.20 | 446.80 | 438.00 | 441.40 | 441.40 | 313,857 |
| 2022-12-15 | 442.00 | 448.00 | 428.00 | 440.60 | 440.60 | 1,089,337 |
| 2022-12-14 | 465.00 | 465.00 | 438.40 | 444.20 | 444.20 | 979,518 |
| 2022-12-13 | 469.80 | 470.00 | 458.00 | 463.40 | 463.40 | 356,122 |
| 2022-12-12 | 471.60 | 474.20 | 460.20 | 468.80 | 468.80 | 365,628 |
| 2022-12-09 | 473.40 | 482.80 | 470.20 | 472.20 | 472.20 | 341,788 |
| 2022-12-08 | 484.60 | 488.00 | 471.40 | 475.00 | 475.00 | 618,495 |
| 2022-12-07 | 484.20 | 486.80 | 477.60 | 484.00 | 484.00 | 495,432 |
| 2022-12-06 | 498.20 | 499.60 | 470.00 | 490.40 | 490.40 | 480,252 |
| 2022-12-05 | 496.00 | 503.40 | 492.20 | 499.60 | 499.60 | 364,516 |
| 2022-12-02 | 502.40 | 502.40 | 492.20 | 497.00 | 497.00 | 372,169 |
| 2022-12-01 | 508.20 | 509.00 | 498.20 | 502.00 | 502.00 | 320,654 |
| 2022-11-30 | 499.40 | 510.00 | 496.20 | 499.60 | 499.60 | 298,049 |
| 2022-11-29 | 497.00 | 502.80 | 496.60 | 500.80 | 500.80 | 273,244 |
| 2022-11-28 | 495.40 | 500.20 | 490.40 | 494.60 | 494.60 | 519,660 |
| 2022-11-25 | 506.80 | 507.00 | 497.20 | 498.80 | 498.80 | 348,544 |
| 2022-11-24 | 505.80 | 510.60 | 501.20 | 502.40 | 502.40 | 486,493 |
| 2022-11-23 | 501.20 | 509.00 | 496.00 | 504.20 | 504.20 | 754,640 |
| 2022-11-22 | 489.00 | 506.80 | 486.40 | 499.20 | 499.20 | 1,083,618 |
| 2022-11-21 | 502.40 | 502.40 | 481.60 | 484.20 | 484.20 | 1,001,834 |
| 2022-11-18 | 501.20 | 510.80 | 498.00 | 500.40 | 500.40 | 615,330 |
| 2022-11-17 | 509.80 | 518.60 | 495.80 | 506.00 | 506.00 | 929,607 |
| 2022-11-16 | 501.00 | 512.00 | 495.60 | 506.40 | 506.40 | 897,824 |
| 2022-11-15 | 522.00 | 528.60 | 472.20 | 512.40 | 512.40 | 3,068,220 |
| 2022-11-14 | 501.40 | 532.00 | 496.00 | 525.00 | 525.00 | 1,605,923 |
| 2022-11-11 | 504.80 | 506.40 | 490.00 | 497.40 | 497.40 | 1,109,554 |
| 2022-11-10 | 468.00 | 506.80 | 466.40 | 503.40 | 503.40 | 3,893,047 |
| 2022-11-09 | 476.80 | 485.80 | 442.20 | 455.20 | 455.20 | 2,021,192 |
| 2022-11-08 | 470.40 | 479.60 | 462.40 | 472.40 | 472.40 | 960,497 |
| 2022-11-07 | 464.20 | 470.20 | 459.00 | 467.00 | 467.00 | 871,804 |
| 2022-11-03 | 446.20 | 458.40 | 438.20 | 454.80 | 454.80 | 1,047,101 |
| 2022-11-02 | 470.00 | 472.00 | 442.00 | 458.40 | 458.40 | 1,266,208 |
| 2022-11-01 | 455.00 | 468.80 | 453.20 | 464.20 | 464.20 | 1,510,895 |
| 2022-10-31 | 450.80 | 455.00 | 445.00 | 451.60 | 451.60 | 556,401 |
| 2022-10-28 | 444.80 | 450.80 | 430.80 | 447.60 | 447.60 | 785,869 |
| 2022-10-27 | 452.00 | 456.80 | 438.60 | 448.60 | 448.60 | 944,884 |
| 2022-10-26 | 448.60 | 453.40 | 443.60 | 451.60 | 451.60 | 807,644 |
| 2022-10-25 | 434.80 | 452.80 | 418.60 | 445.60 | 445.60 | 1,285,990 |
| 2022-10-24 | 445.60 | 448.00 | 433.00 | 437.80 | 437.80 | 637,562 |
| 2022-10-21 | 435.80 | 442.00 | 426.00 | 438.40 | 438.40 | 787,315 |
| 2022-10-20 | 444.00 | 447.00 | 430.40 | 438.00 | 438.00 | 1,209,022 |
| 2022-10-19 | 428.80 | 439.60 | 414.00 | 428.60 | 428.60 | 2,590,178 |
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.