VK Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-31 | 597.20 | 635.00 | 597.20 | 608.20 | 608.20 | 2,904,546 |
| 2022-01-28 | 594.40 | 607.80 | 585.00 | 588.40 | 588.40 | 2,296,423 |
| 2022-01-27 | 576.00 | 609.40 | 571.00 | 589.40 | 589.40 | 3,584,338 |
| 2022-01-26 | 596.00 | 604.00 | 567.80 | 589.00 | 589.00 | 2,974,043 |
| 2022-01-25 | 595.00 | 613.40 | 562.20 | 568.20 | 568.20 | 3,144,321 |
| 2022-01-24 | 651.00 | 662.40 | 556.80 | 575.00 | 575.00 | 5,361,048 |
| 2022-01-21 | 684.00 | 688.40 | 640.20 | 648.60 | 648.60 | 2,457,243 |
| 2022-01-20 | 670.40 | 741.00 | 670.40 | 700.40 | 700.40 | 2,822,694 |
| 2022-01-19 | 664.80 | 696.80 | 612.20 | 689.80 | 689.80 | 4,364,350 |
| 2022-01-18 | 710.60 | 718.80 | 640.00 | 663.80 | 663.80 | 4,020,352 |
| 2022-01-17 | 686.40 | 722.20 | 652.00 | 706.40 | 706.40 | 2,462,747 |
| 2022-01-14 | 754.60 | 765.00 | 660.00 | 671.00 | 671.00 | 4,356,562 |
| 2022-01-13 | 768.40 | 783.00 | 739.40 | 750.80 | 750.80 | 1,513,137 |
| 2022-01-12 | 770.00 | 791.60 | 763.00 | 769.00 | 769.00 | 1,678,976 |
| 2022-01-11 | 770.00 | 780.20 | 756.00 | 761.60 | 761.60 | 1,341,606 |
| 2022-01-10 | 796.00 | 805.00 | 752.60 | 753.00 | 753.00 | 1,338,276 |
| 2022-01-07 | 793.20 | 793.20 | 793.20 | 793.20 | 793.20 | 0 |
| 2022-01-06 | 811.60 | 836.20 | 774.00 | 782.00 | 782.00 | 2,259,097 |
| 2022-01-05 | 874.00 | 878.80 | 813.20 | 847.40 | 847.40 | 1,320,094 |
| 2022-01-04 | 888.80 | 888.80 | 865.20 | 872.80 | 872.80 | 580,670 |
| 2022-01-03 | 873.00 | 889.80 | 869.00 | 878.80 | 878.80 | 467,181 |
| 2021-12-30 | 865.40 | 874.00 | 859.40 | 872.00 | 872.00 | 390,665 |
| 2021-12-29 | 876.00 | 883.00 | 860.00 | 862.80 | 862.80 | 674,707 |
| 2021-12-28 | 885.00 | 894.20 | 870.00 | 885.00 | 885.00 | 1,012,598 |
| 2021-12-27 | 878.00 | 899.00 | 877.00 | 888.00 | 888.00 | 1,136,117 |
| 2021-12-24 | 878.40 | 884.20 | 850.00 | 880.00 | 880.00 | 1,703,966 |
| 2021-12-23 | 912.20 | 918.00 | 872.60 | 879.40 | 879.40 | 1,592,365 |
| 2021-12-22 | 924.60 | 929.60 | 895.00 | 915.00 | 915.00 | 917,662 |
| 2021-12-21 | 915.00 | 948.00 | 915.00 | 924.60 | 924.60 | 766,547 |
| 2021-12-20 | 957.20 | 957.80 | 891.00 | 919.00 | 919.00 | 1,132,410 |
| 2021-12-17 | 983.00 | 1,002.20 | 940.00 | 949.80 | 949.80 | 1,109,841 |
| 2021-12-16 | 966.00 | 1,019.00 | 951.40 | 980.00 | 980.00 | 2,446,405 |
| 2021-12-15 | 900.00 | 973.80 | 883.60 | 937.00 | 937.00 | 2,234,113 |
| 2021-12-14 | 914.40 | 950.00 | 842.80 | 892.60 | 892.60 | 1,784,849 |
| 2021-12-13 | 988.00 | 993.00 | 901.00 | 905.80 | 905.80 | 3,177,426 |
| 2021-12-10 | 1,018.40 | 1,053.80 | 983.00 | 986.60 | 986.60 | 1,406,817 |
| 2021-12-09 | 1,038.40 | 1,042.80 | 1,001.20 | 1,015.00 | 1,015.00 | 1,805,663 |
| 2021-12-08 | 1,121.60 | 1,129.40 | 1,016.40 | 1,041.40 | 1,041.40 | 2,376,378 |
| 2021-12-07 | 1,165.60 | 1,173.20 | 1,088.20 | 1,111.00 | 1,111.00 | 2,139,081 |
| 2021-12-06 | 1,241.20 | 1,272.00 | 1,155.00 | 1,167.80 | 1,167.80 | 1,203,753 |
| 2021-12-03 | 1,347.00 | 1,347.20 | 1,212.40 | 1,240.80 | 1,240.80 | 1,833,051 |
| 2021-12-02 | 1,270.40 | 1,378.60 | 1,260.00 | 1,348.20 | 1,348.20 | 1,872,954 |
| 2021-12-01 | 1,252.00 | 1,300.00 | 1,252.00 | 1,264.80 | 1,264.80 | 571,043 |
| 2021-11-30 | 1,210.00 | 1,267.40 | 1,210.00 | 1,247.00 | 1,247.00 | 894,163 |
| 2021-11-29 | 1,218.00 | 1,265.40 | 1,212.60 | 1,244.80 | 1,244.80 | 661,688 |
| 2021-11-26 | 1,268.60 | 1,268.60 | 1,203.00 | 1,206.80 | 1,206.80 | 776,121 |
| 2021-11-25 | 1,290.20 | 1,301.60 | 1,268.20 | 1,279.00 | 1,279.00 | 326,456 |
| 2021-11-24 | 1,305.00 | 1,311.80 | 1,266.80 | 1,290.20 | 1,290.20 | 442,762 |
| 2021-11-23 | 1,280.00 | 1,296.00 | 1,256.40 | 1,295.00 | 1,295.00 | 765,613 |
| 2021-11-22 | 1,329.20 | 1,339.20 | 1,259.20 | 1,280.00 | 1,280.00 | 1,101,757 |
| 2021-11-19 | 1,390.00 | 1,395.00 | 1,320.00 | 1,325.80 | 1,325.80 | 1,016,724 |
| 2021-11-18 | 1,381.60 | 1,398.80 | 1,376.40 | 1,385.00 | 1,385.00 | 280,245 |
| 2021-11-17 | 1,389.40 | 1,400.00 | 1,380.20 | 1,380.80 | 1,380.80 | 253,360 |
| 2021-11-16 | 1,394.00 | 1,401.00 | 1,378.00 | 1,389.40 | 1,389.40 | 319,576 |
| 2021-11-15 | 1,403.00 | 1,414.00 | 1,384.00 | 1,388.80 | 1,388.80 | 314,189 |
| 2021-11-12 | 1,395.00 | 1,413.80 | 1,378.00 | 1,403.00 | 1,403.00 | 581,691 |
| 2021-11-11 | 1,389.40 | 1,397.20 | 1,371.20 | 1,391.00 | 1,391.00 | 385,690 |
| 2021-11-10 | 1,408.80 | 1,415.60 | 1,371.60 | 1,379.40 | 1,379.40 | 598,386 |
| 2021-11-09 | 1,428.80 | 1,435.60 | 1,400.60 | 1,405.00 | 1,405.00 | 801,287,184 |
| 2021-11-08 | 1,442.00 | 1,457.00 | 1,426.20 | 1,433.80 | 1,433.80 | 497,109,327 |
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.