VK Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 244.35 | 247.25 | 239.15 | 241.15 | 241.15 | 2,647,728 |
| 2026-04-29 | 250.95 | 253.00 | 238.05 | 241.90 | 241.90 | 5,725,861 |
| 2026-04-28 | 257.95 | 258.65 | 250.15 | 251.40 | 251.40 | 2,413,688 |
| 2026-04-27 | 262.80 | 264.35 | 256.60 | 257.95 | 257.95 | 1,713,119 |
| 2026-04-24 | 270.85 | 271.95 | 261.55 | 263.60 | 263.60 | 2,471,331 |
| 2026-04-23 | 273.00 | 274.45 | 268.85 | 271.50 | 271.50 | 920,653 |
| 2026-04-22 | 270.80 | 274.30 | 270.05 | 272.95 | 272.95 | 998,662 |
| 2026-04-21 | 270.55 | 272.35 | 268.85 | 271.00 | 271.00 | 1,180,399 |
| 2026-04-20 | 269.45 | 271.95 | 266.50 | 270.60 | 270.60 | 1,523,464 |
| 2026-04-17 | 273.55 | 273.65 | 266.00 | 267.75 | 267.75 | 1,868,404 |
| 2026-04-16 | 267.95 | 276.85 | 266.90 | 272.00 | 272.00 | 3,727,309 |
| 2026-04-15 | 261.90 | 268.80 | 261.75 | 266.65 | 266.65 | 1,635,727 |
| 2026-04-14 | 261.75 | 266.00 | 260.90 | 263.40 | 263.40 | 1,537,068 |
| 2026-04-13 | 268.05 | 269.00 | 260.25 | 261.85 | 261.85 | 2,448,508 |
| 2026-04-10 | 267.35 | 271.45 | 265.05 | 266.50 | 266.50 | 1,747,480 |
| 2026-04-09 | 271.10 | 274.60 | 264.80 | 266.00 | 266.00 | 2,468,425 |
| 2026-04-08 | 265.15 | 274.00 | 263.00 | 271.30 | 271.30 | 3,818,655 |
| 2026-04-07 | 267.15 | 269.85 | 264.75 | 266.00 | 266.00 | 2,169,698 |
| 2026-04-06 | 270.95 | 272.65 | 263.95 | 267.05 | 267.05 | 2,616,202 |
| 2026-04-03 | 274.50 | 275.90 | 270.00 | 273.25 | 273.25 | 852,257 |
| 2026-04-02 | 279.00 | 279.50 | 273.30 | 275.25 | 275.25 | 1,034,492 |
| 2026-04-01 | 276.60 | 279.50 | 275.10 | 278.10 | 278.10 | 1,093,429 |
| 2026-03-31 | 277.60 | 278.05 | 274.10 | 276.50 | 276.50 | 1,681,871 |
| 2026-03-30 | 271.60 | 277.80 | 269.65 | 276.90 | 276.90 | 3,971,894 |
| 2026-03-27 | 282.45 | 284.15 | 271.00 | 273.00 | 273.00 | 2,907,850 |
| 2026-03-26 | 288.00 | 289.65 | 280.20 | 283.25 | 283.25 | 1,471,918 |
| 2026-03-25 | 286.75 | 289.65 | 285.35 | 287.25 | 287.25 | 1,040,886 |
| 2026-03-24 | 291.10 | 293.00 | 285.10 | 286.85 | 286.85 | 1,153,618 |
| 2026-03-23 | 289.50 | 293.50 | 281.65 | 291.75 | 291.75 | 3,370,402 |
| 2026-03-20 | 294.00 | 297.65 | 287.85 | 288.10 | 288.10 | 2,614,237 |
| 2026-03-19 | 301.50 | 306.00 | 292.30 | 295.35 | 295.35 | 4,068,675 |
| 2026-03-18 | 310.30 | 310.30 | 300.55 | 305.00 | 305.00 | 3,032,782 |
| 2026-03-17 | 308.80 | 311.10 | 305.65 | 307.85 | 307.85 | 2,372,625 |
| 2026-03-16 | 298.25 | 314.00 | 297.45 | 310.60 | 310.60 | 8,956,424 |
| 2026-03-13 | 302.00 | 302.40 | 297.30 | 298.30 | 298.30 | 1,030,125 |
| 2026-03-12 | 301.70 | 305.80 | 299.20 | 300.55 | 300.55 | 1,398,744 |
| 2026-03-11 | 298.50 | 305.85 | 298.15 | 301.35 | 301.35 | 1,717,003 |
| 2026-03-10 | 299.00 | 303.60 | 297.00 | 299.00 | 299.00 | 2,251,814 |
| 2026-03-09 | 298.00 | 303.00 | 291.20 | 297.55 | 297.55 | 1,894,085 |
| 2026-03-06 | 304.75 | 305.35 | 298.35 | 300.30 | 300.30 | 1,268,675 |
| 2026-03-05 | 302.60 | 306.40 | 301.10 | 303.00 | 303.00 | 1,367,336 |
| 2026-03-04 | 300.10 | 303.70 | 300.10 | 302.45 | 302.45 | 1,253,755 |
| 2026-03-03 | 305.10 | 306.10 | 299.40 | 300.45 | 300.45 | 1,736,888 |
| 2026-03-02 | 313.15 | 313.20 | 304.05 | 305.95 | 305.95 | 3,325,632 |
| 2026-02-27 | 313.85 | 314.75 | 312.40 | 313.15 | 313.15 | 962,957 |
| 2026-02-26 | 312.70 | 315.50 | 311.70 | 313.00 | 313.00 | 2,134,647 |
| 2026-02-25 | 315.00 | 315.95 | 310.60 | 312.75 | 312.75 | 2,082,998 |
| 2026-02-24 | 318.00 | 321.35 | 313.75 | 314.40 | 314.40 | 2,827,816 |
| 2026-02-20 | 316.65 | 319.40 | 315.70 | 318.15 | 318.15 | 1,511,664 |
| 2026-02-19 | 319.50 | 321.60 | 315.15 | 316.20 | 316.20 | 2,160,427 |
| 2026-02-18 | 322.75 | 324.95 | 318.35 | 319.90 | 319.90 | 3,215,314 |
| 2026-02-17 | 319.75 | 326.15 | 316.50 | 322.05 | 322.05 | 7,236,242 |
| 2026-02-16 | 318.10 | 323.35 | 316.50 | 318.95 | 318.95 | 2,040,783 |
| 2026-02-13 | 319.00 | 319.90 | 313.55 | 318.50 | 318.50 | 2,744,800 |
| 2026-02-12 | 317.70 | 320.85 | 317.20 | 318.30 | 318.30 | 2,487,338 |
| 2026-02-11 | 324.30 | 325.50 | 317.70 | 319.60 | 319.60 | 6,875,886 |
| 2026-02-10 | 310.00 | 325.70 | 308.90 | 320.00 | 320.00 | 26,459,815 |
| 2026-02-09 | 311.90 | 313.30 | 307.85 | 309.45 | 309.45 | 1,583,865 |
| 2026-02-06 | 312.80 | 316.65 | 311.30 | 312.45 | 312.45 | 1,873,787 |
| 2026-02-05 | 309.60 | 314.20 | 307.15 | 311.45 | 311.45 | 3,036,951 |
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.