VK Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 314.00 | 319.55 | 309.10 | 317.40 | 317.40 | 4,996,985 |
| 2026-02-03 | 307.70 | 317.50 | 304.90 | 312.80 | 312.80 | 7,187,090 |
| 2026-02-02 | 302.20 | 308.20 | 300.60 | 307.00 | 307.00 | 2,122,623 |
| 2026-01-30 | 309.00 | 309.50 | 301.80 | 302.60 | 302.60 | 2,560,779 |
| 2026-01-29 | 308.40 | 314.60 | 304.40 | 307.50 | 307.50 | 3,589,794 |
| 2026-01-28 | 310.10 | 315.20 | 307.50 | 312.40 | 312.40 | 3,456,953 |
| 2026-01-27 | 301.80 | 312.20 | 299.00 | 307.10 | 307.10 | 4,225,489 |
| 2026-01-26 | 305.20 | 305.70 | 298.60 | 300.20 | 300.20 | 2,336,660 |
| 2026-01-23 | 301.80 | 306.40 | 299.10 | 303.90 | 303.90 | 2,210,018 |
| 2026-01-22 | 299.30 | 306.50 | 297.00 | 301.80 | 301.80 | 4,928,456 |
| 2026-01-21 | 295.00 | 300.00 | 292.90 | 295.50 | 295.50 | 2,773,275 |
| 2026-01-20 | 293.70 | 295.70 | 291.00 | 294.00 | 294.00 | 1,886,367 |
| 2026-01-19 | 298.00 | 300.60 | 290.60 | 296.90 | 296.90 | 2,604,569 |
| 2026-01-16 | 291.50 | 299.00 | 291.50 | 297.80 | 297.80 | 3,352,533 |
| 2026-01-15 | 288.00 | 292.50 | 287.20 | 289.50 | 289.50 | 1,835,459 |
| 2026-01-14 | 291.00 | 293.40 | 286.10 | 288.00 | 288.00 | 3,000,135 |
| 2026-01-13 | 292.80 | 294.70 | 290.90 | 292.50 | 292.50 | 1,067,564 |
| 2026-01-12 | 290.10 | 295.30 | 288.60 | 291.20 | 291.20 | 1,478,157 |
| 2026-01-09 | 293.20 | 295.80 | 291.10 | 291.20 | 291.20 | 825,375 |
| 2026-01-08 | 293.70 | 294.50 | 290.30 | 292.90 | 292.90 | 813,080 |
| 2026-01-06 | 297.40 | 298.10 | 294.20 | 295.20 | 295.20 | 666,645 |
| 2026-01-05 | 301.50 | 302.30 | 294.80 | 297.40 | 297.40 | 1,121,005 |
| 2025-12-30 | 299.90 | 304.00 | 299.50 | 302.30 | 302.30 | 1,204,422 |
| 2025-12-29 | 306.10 | 309.80 | 296.60 | 296.70 | 296.70 | 6,779,230 |
| 2025-12-26 | 289.50 | 306.10 | 289.40 | 301.40 | 301.40 | 8,216,247 |
| 2025-12-25 | 288.60 | 293.50 | 286.10 | 290.10 | 290.10 | 1,663,363 |
| 2025-12-24 | 290.60 | 291.60 | 286.70 | 287.30 | 287.30 | 1,363,224 |
| 2025-12-23 | 280.50 | 292.50 | 277.80 | 288.50 | 288.50 | 3,380,015 |
| 2025-12-22 | 283.40 | 285.00 | 279.10 | 281.50 | 281.50 | 2,369,237 |
| 2025-12-19 | 288.90 | 291.30 | 281.40 | 282.90 | 282.90 | 3,175,077 |
| 2025-12-18 | 291.30 | 292.10 | 285.70 | 287.50 | 287.50 | 2,257,740 |
| 2025-12-17 | 293.10 | 293.90 | 287.20 | 290.10 | 290.10 | 2,090,640 |
| 2025-12-16 | 289.80 | 294.80 | 289.30 | 292.60 | 292.60 | 1,885,399 |
| 2025-12-15 | 287.70 | 290.80 | 286.00 | 289.50 | 289.50 | 1,450,171 |
| 2025-12-12 | 293.50 | 295.40 | 285.10 | 288.20 | 288.20 | 3,807,836 |
| 2025-12-11 | 293.00 | 298.20 | 293.00 | 295.00 | 295.00 | 2,309,335 |
| 2025-12-10 | 295.00 | 296.00 | 291.50 | 293.70 | 293.70 | 2,016,485 |
| 2025-12-09 | 294.00 | 297.30 | 290.30 | 293.60 | 293.60 | 3,482,744 |
| 2025-12-08 | 289.50 | 298.00 | 288.20 | 292.70 | 292.70 | 6,829,255 |
| 2025-12-05 | 286.70 | 289.60 | 283.50 | 288.00 | 288.00 | 4,335,422 |
| 2025-12-04 | 273.00 | 287.90 | 273.00 | 283.50 | 283.50 | 7,833,087 |
| 2025-12-03 | 274.00 | 274.30 | 270.00 | 272.10 | 272.10 | 1,341,939 |
| 2025-12-02 | 279.00 | 279.90 | 274.40 | 275.80 | 275.80 | 1,340,923 |
| 2025-12-01 | 273.30 | 281.10 | 271.50 | 277.00 | 277.00 | 2,248,011 |
| 2025-11-28 | 265.80 | 274.90 | 265.30 | 273.50 | 273.50 | 1,740,801 |
| 2025-11-27 | 269.00 | 271.10 | 264.00 | 266.70 | 266.70 | 1,078,733 |
| 2025-11-26 | 272.90 | 272.90 | 268.60 | 269.20 | 269.20 | 677,249 |
| 2025-11-25 | 270.50 | 273.40 | 266.50 | 272.00 | 272.00 | 1,587,505 |
| 2025-11-24 | 275.20 | 278.20 | 268.00 | 272.00 | 272.00 | 1,927,639 |
| 2025-11-21 | 279.10 | 279.60 | 269.20 | 274.20 | 274.20 | 2,476,698 |
| 2025-11-20 | 272.70 | 278.80 | 270.00 | 272.20 | 272.20 | 2,574,899 |
| 2025-11-19 | 271.00 | 278.00 | 267.20 | 274.50 | 274.50 | 4,047,636 |
| 2025-11-18 | 264.00 | 273.30 | 262.30 | 272.20 | 272.20 | 2,661,152 |
| 2025-11-17 | 270.00 | 271.40 | 263.50 | 265.60 | 265.60 | 1,383,755 |
| 2025-11-14 | 271.80 | 274.40 | 266.20 | 269.80 | 269.80 | 1,895,985 |
| 2025-11-13 | 276.00 | 276.40 | 271.80 | 273.20 | 273.20 | 1,232,863 |
| 2025-11-12 | 274.70 | 280.30 | 270.60 | 273.00 | 273.00 | 3,713,320 |
| 2025-11-11 | 272.00 | 277.00 | 270.30 | 273.90 | 273.90 | 1,538,098 |
| 2025-11-10 | 267.90 | 275.70 | 267.40 | 270.50 | 270.50 | 1,980,517 |
| 2025-11-07 | 266.60 | 270.00 | 265.40 | 268.30 | 268.30 | 1,235,233 |
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.