VK Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 349.50 | 352.90 | 347.90 | 350.60 | 350.60 | 3,045,897 |
| 2025-08-14 | 352.20 | 353.40 | 346.40 | 349.90 | 349.90 | 4,682,273 |
| 2025-08-13 | 358.40 | 366.50 | 350.60 | 355.10 | 355.10 | 17,151,174 |
| 2025-08-12 | 340.40 | 357.80 | 339.10 | 354.70 | 354.70 | 10,389,227 |
| 2025-08-11 | 337.10 | 342.50 | 336.30 | 341.30 | 341.30 | 4,453,795 |
| 2025-08-08 | 333.00 | 336.00 | 328.20 | 334.90 | 334.90 | 3,289,176 |
| 2025-08-07 | 330.90 | 334.40 | 327.50 | 328.60 | 328.60 | 4,618,383 |
| 2025-08-06 | 328.70 | 334.90 | 323.30 | 325.30 | 325.30 | 4,777,277 |
| 2025-08-05 | 330.60 | 333.50 | 325.00 | 327.30 | 327.30 | 3,416,321 |
| 2025-08-04 | 328.50 | 332.20 | 326.80 | 329.70 | 329.70 | 3,389,183 |
| 2025-08-01 | 323.90 | 332.00 | 323.90 | 327.70 | 327.70 | 4,326,941 |
| 2025-07-31 | 325.50 | 328.40 | 320.80 | 323.70 | 323.70 | 3,178,478 |
| 2025-07-30 | 314.20 | 327.00 | 311.90 | 322.30 | 322.30 | 10,109,717 |
| 2025-07-29 | 316.50 | 319.00 | 311.40 | 318.10 | 318.10 | 5,400,843 |
| 2025-07-28 | 325.30 | 328.70 | 315.30 | 316.90 | 316.90 | 9,537,476 |
| 2025-07-25 | 334.60 | 335.20 | 322.50 | 324.40 | 324.40 | 7,074,898 |
| 2025-07-24 | 331.20 | 335.80 | 330.10 | 332.80 | 332.80 | 3,642,709 |
| 2025-07-23 | 336.00 | 337.70 | 330.60 | 333.70 | 333.70 | 5,897,942 |
| 2025-07-22 | 337.90 | 343.60 | 332.90 | 334.40 | 334.40 | 11,911,557 |
| 2025-07-21 | 327.40 | 339.00 | 327.40 | 336.70 | 336.70 | 12,947,777 |
| 2025-07-18 | 322.60 | 329.90 | 321.50 | 327.70 | 327.70 | 8,485,087 |
| 2025-07-17 | 329.00 | 331.50 | 318.30 | 322.80 | 322.80 | 7,099,938 |
| 2025-07-16 | 331.50 | 332.70 | 327.30 | 328.90 | 328.90 | 6,093,138 |
| 2025-07-15 | 323.90 | 333.70 | 320.80 | 331.90 | 331.90 | 13,865,316 |
| 2025-07-14 | 320.50 | 325.80 | 307.50 | 318.60 | 318.60 | 17,274,716 |
| 2025-07-11 | 319.70 | 327.20 | 310.60 | 320.70 | 320.70 | 24,762,224 |
| 2025-07-10 | 303.30 | 321.00 | 298.70 | 317.30 | 317.30 | 20,271,599 |
| 2025-07-09 | 285.10 | 303.50 | 285.10 | 296.30 | 296.30 | 14,442,760 |
| 2025-07-08 | 283.10 | 295.70 | 279.50 | 294.10 | 294.10 | 7,056,952 |
| 2025-07-07 | 290.00 | 290.00 | 280.10 | 285.50 | 285.50 | 4,199,753 |
| 2025-07-04 | 293.00 | 294.70 | 286.20 | 289.70 | 289.70 | 4,136,918 |
| 2025-07-03 | 288.70 | 298.40 | 283.20 | 295.30 | 295.30 | 8,538,222 |
| 2025-07-02 | 281.90 | 290.00 | 280.20 | 283.30 | 283.30 | 5,855,364 |
| 2025-07-01 | 280.00 | 286.70 | 278.00 | 282.90 | 282.90 | 6,969,781 |
| 2025-06-30 | 268.40 | 282.00 | 267.80 | 279.70 | 279.70 | 5,909,194 |
| 2025-06-27 | 268.70 | 270.10 | 263.80 | 267.00 | 267.00 | 3,046,524 |
| 2025-06-26 | 268.10 | 273.50 | 267.20 | 270.40 | 270.40 | 3,552,408 |
| 2025-06-25 | 270.60 | 274.60 | 266.30 | 269.00 | 269.00 | 5,867,334 |
| 2025-06-24 | 253.00 | 271.70 | 251.30 | 264.50 | 264.50 | 6,565,312 |
| 2025-06-23 | 258.00 | 261.10 | 252.90 | 257.10 | 257.10 | 2,490,952 |
| 2025-06-20 | 264.90 | 266.50 | 255.30 | 255.60 | 255.60 | 3,026,004 |
| 2025-06-19 | 266.50 | 269.40 | 262.90 | 266.00 | 266.00 | 1,987,042 |
| 2025-06-18 | 262.80 | 272.70 | 262.80 | 267.50 | 267.50 | 5,560,532 |
| 2025-06-17 | 256.60 | 264.40 | 255.10 | 263.60 | 263.60 | 2,696,735 |
| 2025-06-16 | 258.10 | 263.70 | 256.20 | 258.80 | 258.80 | 2,444,443 |
| 2025-06-13 | 261.10 | 262.90 | 256.70 | 258.50 | 258.50 | 1,702,357 |
| 2025-06-11 | 271.40 | 274.90 | 256.60 | 261.40 | 261.40 | 6,006,907 |
| 2025-06-10 | 273.00 | 278.40 | 270.00 | 272.40 | 272.40 | 3,449,534 |
| 2025-06-09 | 274.00 | 277.00 | 267.80 | 269.90 | 269.90 | 3,773,476 |
| 2025-06-06 | 287.20 | 294.40 | 272.00 | 274.80 | 274.80 | 7,433,882 |
| 2025-06-05 | 282.00 | 291.60 | 281.50 | 287.10 | 287.10 | 4,654,629 |
| 2025-06-04 | 278.00 | 285.10 | 274.00 | 282.00 | 282.00 | 6,452,330 |
| 2025-06-03 | 262.00 | 278.90 | 260.90 | 271.30 | 271.30 | 4,513,268 |
| 2025-06-02 | 261.30 | 263.40 | 251.40 | 262.10 | 262.10 | 2,803,358 |
| 2025-05-30 | 256.00 | 263.70 | 255.10 | 259.70 | 259.70 | 1,731,398 |
| 2025-05-29 | 262.40 | 262.90 | 256.80 | 258.20 | 258.20 | 2,378,863 |
| 2025-05-28 | 257.20 | 262.80 | 253.30 | 255.90 | 255.90 | 6,464,504 |
| 2025-05-27 | 240.40 | 258.00 | 235.40 | 254.00 | 254.00 | 8,662,339 |
| 2025-05-26 | 249.50 | 249.90 | 235.60 | 239.00 | 239.00 | 3,380,318 |
| 2025-05-23 | 251.80 | 254.20 | 249.50 | 250.00 | 250.00 | 727,712 |
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.