VK Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 266.60 | 270.00 | 265.40 | 268.30 | 268.30 | 1,235,233 |
| 2025-11-06 | 268.00 | 271.00 | 264.10 | 264.70 | 264.70 | 1,358,480 |
| 2025-11-05 | 266.70 | 275.00 | 263.20 | 267.70 | 267.70 | 3,949,218 |
| 2025-11-03 | 261.50 | 268.00 | 260.80 | 267.40 | 267.40 | 1,097,686 |
| 2025-11-01 | 259.40 | 262.20 | 258.60 | 260.00 | 260.00 | 774,918 |
| 2025-10-31 | 266.20 | 266.60 | 258.50 | 260.50 | 260.50 | 1,332,663 |
| 2025-10-30 | 263.00 | 268.30 | 260.30 | 266.90 | 266.90 | 1,486,329 |
| 2025-10-29 | 264.00 | 266.30 | 259.80 | 261.00 | 261.00 | 2,847,059 |
| 2025-10-28 | 250.00 | 264.30 | 250.00 | 262.60 | 262.60 | 4,918,508 |
| 2025-10-27 | 259.50 | 259.50 | 250.00 | 252.60 | 252.60 | 2,106,588 |
| 2025-10-24 | 264.00 | 271.00 | 258.70 | 259.70 | 259.70 | 2,930,100 |
| 2025-10-23 | 258.50 | 264.30 | 255.00 | 260.30 | 260.30 | 1,749,714 |
| 2025-10-22 | 269.40 | 272.50 | 255.20 | 267.80 | 267.80 | 3,486,978 |
| 2025-10-21 | 282.00 | 282.00 | 264.60 | 268.00 | 268.00 | 5,716,996 |
| 2025-10-20 | 272.60 | 282.60 | 271.20 | 279.80 | 279.80 | 4,463,026 |
| 2025-10-17 | 269.40 | 278.80 | 263.30 | 272.20 | 272.20 | 4,596,643 |
| 2025-10-16 | 249.80 | 270.50 | 245.50 | 254.20 | 254.20 | 6,217,765 |
| 2025-10-15 | 257.60 | 258.80 | 248.00 | 248.20 | 248.20 | 4,299,761 |
| 2025-10-14 | 265.00 | 265.40 | 253.30 | 253.70 | 253.70 | 2,957,578 |
| 2025-10-13 | 260.90 | 271.00 | 260.10 | 264.60 | 264.60 | 4,146,345 |
| 2025-10-10 | 268.30 | 268.50 | 260.40 | 265.60 | 265.60 | 3,963,848 |
| 2025-10-09 | 259.90 | 276.20 | 245.00 | 270.90 | 270.90 | 8,528,582 |
| 2025-10-08 | 274.10 | 274.40 | 255.50 | 260.00 | 260.00 | 4,276,954 |
| 2025-10-07 | 264.00 | 274.30 | 263.40 | 274.30 | 274.30 | 3,788,704 |
| 2025-10-06 | 265.60 | 269.60 | 258.30 | 263.90 | 263.90 | 6,385,625 |
| 2025-10-03 | 279.70 | 281.90 | 265.50 | 268.50 | 268.50 | 4,599,184 |
| 2025-10-02 | 271.30 | 282.40 | 265.30 | 278.00 | 278.00 | 5,616,751 |
| 2025-10-01 | 278.20 | 278.90 | 267.50 | 270.20 | 270.20 | 2,602,325 |
| 2025-09-30 | 283.70 | 283.70 | 271.30 | 277.00 | 277.00 | 4,097,403 |
| 2025-09-29 | 297.10 | 298.80 | 278.70 | 283.10 | 283.10 | 4,527,423 |
| 2025-09-26 | 294.40 | 298.90 | 290.40 | 296.10 | 296.10 | 2,221,576 |
| 2025-09-25 | 297.40 | 299.70 | 292.20 | 294.00 | 294.00 | 1,515,665 |
| 2025-09-24 | 293.50 | 298.70 | 288.50 | 295.80 | 295.80 | 2,581,180 |
| 2025-09-23 | 298.00 | 304.10 | 290.30 | 301.80 | 301.80 | 4,846,903 |
| 2025-09-22 | 302.20 | 303.90 | 290.00 | 298.00 | 298.00 | 4,470,120 |
| 2025-09-19 | 303.00 | 306.20 | 300.10 | 302.70 | 302.70 | 2,921,042 |
| 2025-09-18 | 306.20 | 310.60 | 302.80 | 306.70 | 306.70 | 2,877,852 |
| 2025-09-17 | 310.70 | 311.90 | 304.80 | 306.50 | 306.50 | 3,784,038 |
| 2025-09-16 | 310.10 | 315.80 | 307.20 | 313.40 | 313.40 | 2,571,862 |
| 2025-09-15 | 318.20 | 318.30 | 308.00 | 313.00 | 313.00 | 3,228,805 |
| 2025-09-12 | 326.40 | 331.50 | 315.10 | 321.50 | 321.50 | 5,249,071 |
| 2025-09-11 | 325.00 | 328.70 | 321.30 | 326.90 | 326.90 | 2,879,203 |
| 2025-09-10 | 330.80 | 331.00 | 324.70 | 327.40 | 327.40 | 2,481,655 |
| 2025-09-09 | 334.30 | 337.00 | 327.50 | 330.20 | 330.20 | 2,599,017 |
| 2025-09-08 | 330.00 | 335.70 | 328.60 | 335.20 | 335.20 | 1,758,562 |
| 2025-09-05 | 332.00 | 332.00 | 327.20 | 330.40 | 330.40 | 1,846,592 |
| 2025-09-04 | 335.50 | 336.80 | 327.70 | 328.60 | 328.60 | 2,367,827 |
| 2025-09-03 | 329.30 | 336.40 | 324.80 | 332.80 | 332.80 | 2,707,508 |
| 2025-09-02 | 334.00 | 334.00 | 323.70 | 324.50 | 324.50 | 3,269,464 |
| 2025-09-01 | 336.90 | 343.60 | 331.60 | 333.20 | 333.20 | 2,929,889 |
| 2025-08-29 | 340.10 | 342.10 | 333.90 | 337.50 | 337.50 | 1,492,406 |
| 2025-08-28 | 345.70 | 346.70 | 338.00 | 342.10 | 342.10 | 2,086,170 |
| 2025-08-27 | 340.00 | 346.90 | 339.00 | 343.40 | 343.40 | 3,989,871 |
| 2025-08-26 | 333.90 | 339.40 | 332.20 | 335.50 | 335.50 | 2,337,890 |
| 2025-08-25 | 338.00 | 342.00 | 330.60 | 333.20 | 333.20 | 1,920,714 |
| 2025-08-22 | 336.00 | 339.60 | 332.00 | 338.40 | 338.40 | 1,485,516 |
| 2025-08-21 | 343.00 | 346.00 | 334.30 | 336.90 | 336.90 | 3,192,641 |
| 2025-08-20 | 347.50 | 349.90 | 343.00 | 346.20 | 346.20 | 1,903,245 |
| 2025-08-19 | 347.50 | 352.00 | 345.00 | 347.10 | 347.10 | 2,903,534 |
| 2025-08-18 | 347.00 | 349.00 | 340.70 | 342.90 | 342.90 | 3,826,448 |
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.