VK Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-18 | 458.60 | 460.00 | 425.20 | 452.20 | 452.20 | 2,215,452 |
| 2022-10-17 | 442.20 | 457.80 | 440.20 | 451.20 | 451.20 | 1,738,482 |
| 2022-10-14 | 450.00 | 451.80 | 426.20 | 436.00 | 436.00 | 1,846,898 |
| 2022-10-13 | 428.20 | 441.20 | 418.20 | 423.40 | 423.40 | 1,966,656 |
| 2022-10-12 | 404.00 | 434.00 | 398.00 | 423.00 | 423.00 | 3,046,736 |
| 2022-10-11 | 383.80 | 408.40 | 380.80 | 403.00 | 403.00 | 1,680,457 |
| 2022-10-10 | 339.00 | 383.60 | 336.60 | 381.00 | 381.00 | 2,348,758 |
| 2022-10-07 | 386.40 | 387.20 | 358.80 | 368.40 | 368.40 | 1,534,197 |
| 2022-10-06 | 394.40 | 399.00 | 385.20 | 389.40 | 389.40 | 1,382,477 |
| 2022-10-05 | 387.40 | 394.00 | 365.20 | 386.00 | 386.00 | 2,568,761 |
| 2022-10-04 | 396.00 | 405.80 | 384.20 | 392.00 | 392.00 | 3,642,718 |
| 2022-10-03 | 370.80 | 394.40 | 366.00 | 383.00 | 383.00 | 2,922,100 |
| 2022-09-30 | 357.00 | 370.00 | 329.00 | 350.20 | 350.20 | 2,945,411 |
| 2022-09-29 | 366.80 | 373.80 | 346.20 | 348.00 | 348.00 | 3,063,942 |
| 2022-09-28 | 374.00 | 389.40 | 345.00 | 359.00 | 359.00 | 5,128,218 |
| 2022-09-27 | 335.00 | 382.20 | 318.40 | 340.00 | 340.00 | 7,400,133 |
| 2022-09-26 | 414.20 | 414.20 | 330.20 | 362.00 | 362.00 | 6,707,300 |
| 2022-09-23 | 470.00 | 472.80 | 406.80 | 427.00 | 427.00 | 3,561,659 |
| 2022-09-22 | 448.00 | 477.80 | 448.00 | 462.60 | 462.60 | 3,120,423 |
| 2022-09-21 | 441.00 | 484.40 | 416.00 | 454.40 | 454.40 | 4,888,504 |
| 2022-09-20 | 550.20 | 559.60 | 460.20 | 490.00 | 490.00 | 12,855,043 |
| 2022-09-19 | 512.00 | 550.20 | 507.00 | 547.40 | 547.40 | 3,694,077 |
| 2022-09-16 | 487.20 | 514.60 | 481.00 | 507.00 | 507.00 | 2,605,089 |
| 2022-09-15 | 467.00 | 487.80 | 466.00 | 482.80 | 482.80 | 1,316,710 |
| 2022-09-14 | 460.00 | 467.60 | 451.00 | 466.40 | 466.40 | 673,807 |
| 2022-09-13 | 469.80 | 474.20 | 455.80 | 463.00 | 463.00 | 1,020,823 |
| 2022-09-12 | 438.40 | 473.80 | 430.20 | 466.20 | 466.20 | 2,097,040 |
| 2022-09-09 | 425.00 | 439.80 | 424.00 | 437.00 | 437.00 | 697,812 |
| 2022-09-08 | 421.00 | 429.80 | 418.20 | 423.00 | 423.00 | 404,976 |
| 2022-09-07 | 422.00 | 433.80 | 417.60 | 422.00 | 422.00 | 678,318 |
| 2022-09-06 | 434.80 | 436.00 | 400.60 | 418.00 | 418.00 | 1,014,093 |
| 2022-09-05 | 422.80 | 437.40 | 417.60 | 431.60 | 431.60 | 704,332 |
| 2022-09-02 | 422.40 | 424.00 | 415.00 | 419.60 | 419.60 | 435,454 |
| 2022-09-01 | 430.00 | 430.00 | 420.20 | 422.00 | 422.00 | 291,723 |
| 2022-08-31 | 428.00 | 441.00 | 412.20 | 428.00 | 428.00 | 594,152 |
| 2022-08-30 | 433.00 | 438.00 | 425.40 | 429.20 | 429.20 | 573,676 |
| 2022-08-29 | 435.20 | 439.80 | 426.20 | 433.00 | 433.00 | 410,469 |
| 2022-08-26 | 435.40 | 437.60 | 430.40 | 436.80 | 436.80 | 184,323 |
| 2022-08-25 | 430.00 | 440.00 | 430.00 | 433.20 | 433.20 | 365,374 |
| 2022-08-24 | 447.80 | 449.60 | 425.20 | 429.00 | 429.00 | 872,404 |
| 2022-08-23 | 426.80 | 447.80 | 419.20 | 447.80 | 447.80 | 1,435,798 |
| 2022-08-22 | 415.00 | 430.20 | 410.20 | 421.80 | 421.80 | 774,476 |
| 2022-08-19 | 413.00 | 414.80 | 404.00 | 414.40 | 414.40 | 355,891 |
| 2022-08-18 | 422.00 | 422.00 | 411.40 | 416.20 | 416.20 | 263,522 |
| 2022-08-17 | 425.00 | 433.00 | 416.40 | 419.60 | 419.60 | 983,775 |
| 2022-08-16 | 414.00 | 415.60 | 407.00 | 413.80 | 413.80 | 485,677 |
| 2022-08-15 | 414.20 | 423.80 | 404.40 | 411.00 | 411.00 | 740,039 |
| 2022-08-12 | 404.40 | 425.00 | 391.20 | 418.00 | 418.00 | 1,948,852 |
| 2022-08-11 | 455.00 | 455.00 | 405.20 | 407.00 | 407.00 | 3,575,390 |
| 2022-08-10 | 450.00 | 482.00 | 443.00 | 461.00 | 461.00 | 3,115,087 |
| 2022-08-09 | 415.80 | 448.00 | 402.00 | 444.00 | 444.00 | 2,027,277 |
| 2022-08-08 | 419.00 | 419.60 | 401.40 | 411.80 | 411.80 | 788,843 |
| 2022-08-05 | 415.60 | 421.20 | 383.20 | 387.60 | 387.60 | 1,293,170 |
| 2022-08-04 | 409.60 | 431.40 | 407.00 | 413.80 | 413.80 | 2,070,584 |
| 2022-08-03 | 365.20 | 402.40 | 365.20 | 402.40 | 402.40 | 1,307,370 |
| 2022-08-02 | 388.20 | 390.40 | 365.20 | 365.60 | 365.60 | 735,640 |
| 2022-08-01 | 409.00 | 413.00 | 385.00 | 391.00 | 391.00 | 748,549 |
| 2022-07-29 | 415.80 | 419.20 | 399.00 | 409.00 | 409.00 | 1,175,305 |
| 2022-07-28 | 402.40 | 420.00 | 392.40 | 414.40 | 414.40 | 1,929,043 |
| 2022-07-27 | 416.00 | 424.00 | 390.00 | 400.00 | 400.00 | 2,157,313 |
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.