VK Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-26 | 370.00 | 390.00 | 358.40 | 378.20 | 378.20 | 1,101,657 |
| 2022-04-25 | 410.00 | 425.00 | 360.20 | 370.60 | 370.60 | 847,148 |
| 2022-04-22 | 426.00 | 441.00 | 411.20 | 416.80 | 416.80 | 378,598 |
| 2022-04-21 | 442.60 | 444.40 | 421.60 | 425.40 | 425.40 | 326,617 |
| 2022-04-20 | 439.00 | 459.60 | 413.00 | 437.80 | 437.80 | 1,009,035 |
| 2022-04-19 | 429.80 | 442.80 | 400.20 | 422.00 | 422.00 | 682,818 |
| 2022-04-18 | 424.40 | 467.40 | 423.00 | 426.00 | 426.00 | 927,601 |
| 2022-04-15 | 425.20 | 440.20 | 407.80 | 422.60 | 422.60 | 477,269 |
| 2022-04-14 | 468.00 | 473.60 | 426.00 | 430.20 | 430.20 | 563,026 |
| 2022-04-13 | 466.00 | 481.80 | 457.60 | 466.80 | 466.80 | 395,456 |
| 2022-04-12 | 489.80 | 490.80 | 454.80 | 468.80 | 468.80 | 530,294 |
| 2022-04-11 | 520.40 | 520.40 | 486.00 | 488.00 | 488.00 | 530,222 |
| 2022-04-08 | 507.00 | 523.00 | 486.00 | 497.80 | 497.80 | 858,581 |
| 2022-04-07 | 502.00 | 524.60 | 490.00 | 492.00 | 492.00 | 759,243 |
| 2022-04-06 | 502.20 | 550.00 | 483.00 | 502.00 | 502.00 | 1,799,640 |
| 2022-04-05 | 543.20 | 543.20 | 476.80 | 502.20 | 502.20 | 1,307,850 |
| 2022-04-04 | 565.00 | 565.00 | 515.00 | 536.00 | 536.00 | 1,126,935 |
| 2022-04-01 | 578.80 | 578.80 | 530.00 | 556.20 | 556.20 | 1,244,081 |
| 2022-03-31 | 563.20 | 596.00 | 510.60 | 567.00 | 567.00 | 2,594,786 |
| 2022-03-30 | 561.00 | 699.80 | 530.40 | 559.40 | 559.40 | 5,857,240 |
| 2022-03-29 | 299.00 | 534.40 | 299.00 | 510.00 | 510.00 | 3,667,479 |
| 2022-03-28 | 295.60 | 295.60 | 295.60 | 295.60 | 295.60 | 0 |
| 2022-03-25 | 295.60 | 295.60 | 295.60 | 295.60 | 295.60 | 0 |
| 2022-03-24 | 295.60 | 295.60 | 295.60 | 295.60 | 295.60 | 0 |
| 2022-03-23 | 295.60 | 295.60 | 295.60 | 295.60 | 295.60 | 0 |
| 2022-03-22 | 295.60 | 295.60 | 295.60 | 295.60 | 295.60 | 0 |
| 2022-03-21 | 295.60 | 295.60 | 295.60 | 295.60 | 295.60 | 0 |
| 2022-03-18 | 295.60 | 295.60 | 295.60 | 295.60 | 295.60 | 0 |
| 2022-03-17 | 295.60 | 295.60 | 295.60 | 295.60 | 295.60 | 0 |
| 2022-03-16 | 295.60 | 295.60 | 295.60 | 295.60 | 295.60 | 0 |
| 2022-03-15 | 295.60 | 295.60 | 295.60 | 295.60 | 295.60 | 0 |
| 2022-03-14 | 295.60 | 295.60 | 295.60 | 295.60 | 295.60 | 0 |
| 2022-03-11 | 295.60 | 295.60 | 295.60 | 295.60 | 295.60 | 0 |
| 2022-03-10 | 295.60 | 295.60 | 295.60 | 295.60 | 295.60 | 0 |
| 2022-03-09 | 295.60 | 295.60 | 295.60 | 295.60 | 295.60 | 0 |
| 2022-03-04 | 295.60 | 295.60 | 295.60 | 295.60 | 295.60 | 0 |
| 2022-03-03 | 295.60 | 295.60 | 295.60 | 295.60 | 295.60 | 0 |
| 2022-03-02 | 295.60 | 295.60 | 295.60 | 295.60 | 295.60 | 0 |
| 2022-03-01 | 295.60 | 295.60 | 295.60 | 295.60 | 295.60 | 0 |
| 2022-02-28 | 295.60 | 295.60 | 295.60 | 295.60 | 295.60 | 0 |
| 2022-02-25 | 277.20 | 366.40 | 277.20 | 300.00 | 300.00 | 3,471,329 |
| 2022-02-24 | 429.20 | 429.20 | 235.00 | 252.00 | 252.00 | 5,108,895 |
| 2022-02-23 | 476.80 | 476.80 | 476.80 | 476.80 | 476.80 | 0 |
| 2022-02-22 | 419.80 | 485.80 | 348.20 | 468.80 | 468.80 | 9,240,590 |
| 2022-02-21 | 555.00 | 580.60 | 399.80 | 458.00 | 458.00 | 10,782,171 |
| 2022-02-18 | 589.00 | 601.60 | 549.40 | 560.00 | 560.00 | 2,196,328 |
| 2022-02-17 | 614.40 | 614.40 | 580.00 | 585.80 | 585.80 | 1,613,568 |
| 2022-02-16 | 619.40 | 640.00 | 596.00 | 604.40 | 604.40 | 2,152,867 |
| 2022-02-15 | 595.00 | 628.60 | 594.20 | 610.20 | 610.20 | 2,076,266 |
| 2022-02-14 | 580.20 | 596.00 | 559.80 | 586.20 | 586.20 | 2,041,158 |
| 2022-02-11 | 607.40 | 612.00 | 575.00 | 596.20 | 596.20 | 1,773,598 |
| 2022-02-10 | 647.00 | 656.40 | 598.40 | 617.20 | 617.20 | 2,669,195 |
| 2022-02-09 | 610.00 | 639.60 | 609.00 | 629.60 | 629.60 | 1,495,182 |
| 2022-02-08 | 580.00 | 614.00 | 578.20 | 602.80 | 602.80 | 1,416,064 |
| 2022-02-07 | 583.60 | 592.80 | 564.80 | 579.60 | 579.60 | 1,389,919 |
| 2022-02-04 | 611.00 | 623.00 | 555.00 | 578.00 | 578.00 | 3,017,470 |
| 2022-02-03 | 621.00 | 624.80 | 588.80 | 602.00 | 602.00 | 2,683,731 |
| 2022-02-02 | 659.80 | 685.00 | 615.60 | 630.40 | 630.40 | 3,000,361 |
| 2022-02-01 | 630.20 | 666.60 | 630.20 | 649.60 | 649.60 | 2,948,558 |
| 2022-01-31 | 597.20 | 635.00 | 597.20 | 608.20 | 608.20 | 2,904,546 |
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.