VK Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 140.05 | 145.25 | 136.40 | 141.85 | 141.85 | 13,323,177 |
| 2026-07-24 | 132.10 | 141.85 | 128.05 | 138.00 | 138.00 | 16,394,048 |
| 2026-07-23 | 139.75 | 142.15 | 132.25 | 134.25 | 134.25 | 11,824,118 |
| 2026-07-22 | 140.40 | 142.95 | 135.75 | 139.00 | 139.00 | 16,020,706 |
| 2026-07-21 | 143.55 | 151.05 | 135.50 | 141.50 | 141.50 | 35,209,187 |
| 2026-07-20 | 123.15 | 143.65 | 120.05 | 134.80 | 134.80 | 44,630,248 |
| 2026-07-17 | 123.60 | 129.10 | 117.05 | 120.50 | 120.50 | 34,132,332 |
| 2026-07-16 | 139.95 | 140.00 | 117.10 | 125.80 | 125.80 | 55,991,275 |
| 2026-07-15 | 156.00 | 157.00 | 140.15 | 144.55 | 144.55 | 21,010,648 |
| 2026-07-14 | 163.80 | 165.75 | 154.00 | 156.85 | 156.85 | 6,935,611 |
| 2026-07-13 | 167.00 | 172.40 | 163.45 | 164.05 | 164.05 | 5,707,562 |
| 2026-07-10 | 170.05 | 171.20 | 164.70 | 165.50 | 165.50 | 2,658,079 |
| 2026-07-09 | 174.00 | 175.00 | 169.40 | 171.45 | 171.45 | 1,751,462 |
| 2026-07-08 | 172.00 | 175.40 | 169.30 | 174.70 | 174.70 | 2,731,217 |
| 2026-07-07 | 169.55 | 173.85 | 161.40 | 171.50 | 171.50 | 5,578,734 |
| 2026-07-06 | 177.45 | 178.40 | 166.20 | 169.40 | 169.40 | 5,946,959 |
| 2026-07-03 | 174.65 | 179.70 | 170.30 | 176.25 | 176.25 | 6,267,196 |
| 2026-07-02 | 186.00 | 186.70 | 173.25 | 175.00 | 175.00 | 5,389,641 |
| 2026-07-01 | 189.70 | 193.35 | 185.10 | 186.15 | 186.15 | 3,537,240 |
| 2026-06-30 | 196.15 | 200.90 | 189.50 | 191.00 | 191.00 | 4,498,707 |
| 2026-06-29 | 195.90 | 198.55 | 185.95 | 196.40 | 196.40 | 7,580,369 |
| 2026-06-26 | 188.60 | 209.90 | 182.30 | 194.15 | 194.15 | 11,150,937 |
| 2026-06-25 | 195.80 | 199.70 | 183.40 | 190.00 | 190.00 | 10,578,244 |
| 2026-06-24 | 206.90 | 210.20 | 192.10 | 195.10 | 195.10 | 6,901,746 |
| 2026-06-23 | 208.70 | 211.90 | 203.40 | 208.80 | 208.80 | 3,740,239 |
| 2026-06-22 | 227.00 | 227.90 | 199.95 | 208.70 | 208.70 | 10,739,758 |
| 2026-06-19 | 231.70 | 237.30 | 223.05 | 230.05 | 230.05 | 6,641,039 |
| 2026-06-18 | 231.65 | 235.60 | 229.30 | 233.00 | 233.00 | 3,765,078 |
| 2026-06-17 | 240.00 | 241.20 | 231.05 | 233.45 | 233.45 | 4,176,111 |
| 2026-06-16 | 242.50 | 244.25 | 236.35 | 239.90 | 239.90 | 3,557,943 |
| 2026-06-15 | 235.95 | 244.80 | 235.00 | 237.95 | 237.95 | 3,735,933 |
| 2026-06-11 | 236.40 | 238.20 | 234.00 | 234.85 | 234.85 | 1,309,013 |
| 2026-06-10 | 238.50 | 240.90 | 231.20 | 237.30 | 237.30 | 4,361,221 |
| 2026-06-09 | 229.35 | 239.25 | 227.35 | 237.70 | 237.70 | 6,812,215 |
| 2026-06-08 | 234.85 | 235.75 | 226.00 | 229.85 | 229.85 | 6,829,581 |
| 2026-06-05 | 233.50 | 235.85 | 230.75 | 232.00 | 232.00 | 4,035,729 |
| 2026-06-04 | 240.10 | 242.35 | 230.60 | 235.50 | 235.50 | 6,338,574 |
| 2026-06-03 | 246.00 | 250.20 | 239.55 | 245.70 | 245.70 | 3,228,410 |
| 2026-06-02 | 242.20 | 246.95 | 238.15 | 246.20 | 246.20 | 2,443,567 |
| 2026-06-01 | 238.00 | 243.75 | 236.55 | 239.10 | 239.10 | 4,440,022 |
| 2026-05-29 | 240.00 | 244.95 | 236.40 | 240.75 | 240.75 | 3,838,330 |
| 2026-05-28 | 246.75 | 248.00 | 239.20 | 241.15 | 241.15 | 3,349,839 |
| 2026-05-27 | 238.40 | 247.90 | 236.35 | 245.15 | 245.15 | 3,892,201 |
| 2026-05-26 | 239.90 | 242.75 | 235.60 | 237.50 | 237.50 | 3,329,166 |
| 2026-05-25 | 248.45 | 252.10 | 239.30 | 242.25 | 242.25 | 4,368,686 |
| 2026-05-22 | 245.55 | 249.45 | 244.15 | 246.15 | 246.15 | 4,340,692 |
| 2026-05-21 | 236.45 | 247.75 | 234.70 | 246.20 | 246.20 | 7,028,438 |
| 2026-05-20 | 237.05 | 239.95 | 233.10 | 237.95 | 237.95 | 2,664,130 |
| 2026-05-19 | 240.85 | 242.30 | 236.50 | 237.10 | 237.10 | 1,218,238 |
| 2026-05-18 | 237.40 | 241.60 | 232.00 | 239.75 | 239.75 | 2,238,295 |
| 2026-05-15 | 243.45 | 244.80 | 236.10 | 237.10 | 237.10 | 1,491,917 |
| 2026-05-14 | 245.90 | 248.30 | 241.30 | 244.00 | 244.00 | 2,491,942 |
| 2026-05-13 | 241.85 | 246.90 | 240.00 | 246.45 | 246.45 | 2,868,732 |
| 2026-05-12 | 238.25 | 243.00 | 237.00 | 239.70 | 239.70 | 1,419,921 |
| 2026-05-11 | 235.70 | 239.00 | 235.70 | 237.75 | 237.75 | 729,642 |
| 2026-05-08 | 236.50 | 237.00 | 230.55 | 230.60 | 230.60 | 1,888,010 |
| 2026-05-07 | 241.35 | 241.40 | 235.30 | 236.45 | 236.45 | 1,076,214 |
| 2026-05-06 | 239.40 | 242.45 | 236.00 | 241.20 | 241.20 | 2,399,174 |
| 2026-05-05 | 233.65 | 239.95 | 228.40 | 238.10 | 238.10 | 4,049,592 |
| 2026-05-04 | 241.05 | 244.45 | 232.10 | 235.75 | 235.75 | 3,427,061 |
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.