VK Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-26 | 362.20 | 410.00 | 361.00 | 410.00 | 410.00 | 3,715,573 |
| 2022-07-25 | 322.00 | 360.20 | 315.60 | 360.20 | 360.20 | 2,029,269 |
| 2022-07-22 | 312.80 | 321.20 | 312.00 | 318.20 | 318.20 | 204,896 |
| 2022-07-21 | 317.80 | 319.00 | 306.20 | 311.40 | 311.40 | 273,588 |
| 2022-07-20 | 321.00 | 326.00 | 315.00 | 315.80 | 315.80 | 431,668 |
| 2022-07-19 | 325.40 | 325.80 | 311.40 | 319.60 | 319.60 | 227,655 |
| 2022-07-18 | 312.20 | 327.00 | 306.00 | 322.20 | 322.20 | 507,813 |
| 2022-07-15 | 303.00 | 311.60 | 301.00 | 307.60 | 307.60 | 327,985 |
| 2022-07-14 | 305.20 | 312.20 | 297.00 | 300.80 | 300.80 | 302,790 |
| 2022-07-13 | 320.80 | 323.80 | 301.00 | 307.80 | 307.80 | 463,412 |
| 2022-07-12 | 321.80 | 322.80 | 304.20 | 319.80 | 319.80 | 450,788 |
| 2022-07-11 | 329.80 | 332.80 | 321.00 | 323.00 | 323.00 | 239,854 |
| 2022-07-08 | 335.00 | 341.60 | 323.20 | 328.80 | 328.80 | 460,014 |
| 2022-07-07 | 326.00 | 332.80 | 321.80 | 332.80 | 332.80 | 534,852 |
| 2022-07-06 | 312.80 | 335.20 | 310.60 | 321.00 | 321.00 | 1,385,929 |
| 2022-07-05 | 319.00 | 321.20 | 308.00 | 314.80 | 314.80 | 331,033 |
| 2022-07-04 | 303.00 | 325.00 | 301.60 | 315.60 | 315.60 | 651,686 |
| 2022-07-01 | 300.00 | 308.60 | 292.00 | 303.00 | 303.00 | 333,868 |
| 2022-06-30 | 324.60 | 330.00 | 292.00 | 302.40 | 302.40 | 729,514 |
| 2022-06-29 | 339.00 | 339.40 | 317.00 | 324.00 | 324.00 | 515,303 |
| 2022-06-28 | 316.00 | 339.00 | 315.00 | 338.40 | 338.40 | 1,129,782 |
| 2022-06-27 | 300.00 | 318.40 | 300.00 | 316.20 | 316.20 | 684,333 |
| 2022-06-24 | 312.00 | 312.00 | 297.80 | 302.80 | 302.80 | 354,393 |
| 2022-06-23 | 298.00 | 314.40 | 290.40 | 310.60 | 310.60 | 856,248 |
| 2022-06-22 | 297.80 | 297.80 | 287.40 | 292.80 | 292.80 | 233,232 |
| 2022-06-21 | 313.00 | 313.20 | 292.00 | 300.00 | 300.00 | 348,681 |
| 2022-06-20 | 310.00 | 315.80 | 302.20 | 310.00 | 310.00 | 366,000 |
| 2022-06-17 | 318.60 | 322.20 | 303.00 | 308.00 | 308.00 | 637,630 |
| 2022-06-16 | 307.20 | 322.80 | 301.20 | 313.60 | 313.60 | 1,315,910 |
| 2022-06-15 | 275.00 | 305.00 | 271.20 | 300.80 | 300.80 | 1,715,290 |
| 2022-06-14 | 275.00 | 278.80 | 257.40 | 269.00 | 269.00 | 351,296 |
| 2022-06-10 | 279.00 | 284.40 | 270.20 | 280.00 | 280.00 | 257,015 |
| 2022-06-09 | 285.40 | 288.80 | 275.80 | 279.00 | 279.00 | 312,278 |
| 2022-06-08 | 283.40 | 296.80 | 283.40 | 290.00 | 290.00 | 405,209 |
| 2022-06-07 | 280.20 | 289.20 | 266.00 | 280.20 | 280.20 | 764,198 |
| 2022-06-06 | 307.80 | 308.00 | 285.00 | 288.00 | 288.00 | 818,314 |
| 2022-06-03 | 330.00 | 330.60 | 303.80 | 307.80 | 307.80 | 567,620 |
| 2022-06-02 | 333.40 | 337.40 | 325.20 | 328.80 | 328.80 | 289,727 |
| 2022-06-01 | 358.20 | 358.20 | 331.00 | 333.40 | 333.40 | 264,896 |
| 2022-05-31 | 333.00 | 343.00 | 331.60 | 336.00 | 336.00 | 211,659 |
| 2022-05-30 | 348.80 | 357.80 | 340.00 | 340.20 | 340.20 | 254,843 |
| 2022-05-27 | 352.00 | 357.00 | 342.20 | 347.00 | 347.00 | 245,372 |
| 2022-05-26 | 346.80 | 364.40 | 345.00 | 351.40 | 351.40 | 425,051 |
| 2022-05-25 | 340.40 | 344.80 | 335.60 | 344.80 | 344.80 | 173,362 |
| 2022-05-24 | 349.20 | 349.20 | 324.00 | 335.60 | 335.60 | 265,400 |
| 2022-05-23 | 359.00 | 368.80 | 341.00 | 345.00 | 345.00 | 288,453 |
| 2022-05-20 | 363.00 | 370.00 | 349.00 | 350.20 | 350.20 | 331,612 |
| 2022-05-19 | 379.40 | 379.80 | 360.00 | 361.60 | 361.60 | 219,965 |
| 2022-05-18 | 362.80 | 384.40 | 355.40 | 375.20 | 375.20 | 564,084 |
| 2022-05-17 | 358.00 | 365.00 | 350.20 | 357.20 | 357.20 | 277,619 |
| 2022-05-16 | 347.60 | 355.00 | 341.20 | 349.00 | 349.00 | 286,444 |
| 2022-05-13 | 350.00 | 350.00 | 333.20 | 339.00 | 339.00 | 207,796 |
| 2022-05-12 | 371.40 | 371.40 | 326.40 | 338.40 | 338.40 | 513,595 |
| 2022-05-11 | 376.40 | 383.60 | 362.20 | 370.00 | 370.00 | 305,207 |
| 2022-05-06 | 388.60 | 388.80 | 370.00 | 374.60 | 374.60 | 325,512 |
| 2022-05-05 | 395.20 | 396.00 | 380.00 | 386.00 | 386.00 | 384,612 |
| 2022-05-04 | 404.00 | 417.80 | 386.00 | 386.80 | 386.80 | 637,615 |
| 2022-04-29 | 403.00 | 416.60 | 390.20 | 399.00 | 399.00 | 814,792 |
| 2022-04-28 | 441.00 | 457.00 | 401.00 | 404.00 | 404.00 | 2,922,243 |
| 2022-04-27 | 383.00 | 432.00 | 378.20 | 432.00 | 432.00 | 1,701,730 |
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.