VK Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 254.00 | 256.00 | 249.00 | 255.30 | 255.30 | 1,181,622 |
| 2025-05-21 | 257.70 | 259.00 | 252.10 | 252.10 | 252.10 | 924,763 |
| 2025-05-20 | 260.90 | 262.10 | 256.00 | 256.90 | 256.90 | 1,242,810 |
| 2025-05-19 | 257.90 | 266.00 | 257.90 | 261.60 | 261.60 | 1,463,782 |
| 2025-05-16 | 257.80 | 265.20 | 251.20 | 258.00 | 258.00 | 2,135,113 |
| 2025-05-15 | 260.00 | 263.30 | 254.50 | 257.20 | 257.20 | 1,693,841 |
| 2025-05-14 | 264.70 | 269.50 | 259.80 | 268.50 | 268.50 | 1,617,729 |
| 2025-05-13 | 267.50 | 270.60 | 259.60 | 266.20 | 266.20 | 2,701,369 |
| 2025-05-12 | 256.80 | 269.70 | 256.00 | 267.90 | 267.90 | 3,827,785 |
| 2025-05-08 | 257.30 | 264.30 | 256.00 | 257.50 | 257.50 | 1,584,044 |
| 2025-05-07 | 257.40 | 262.70 | 254.90 | 257.40 | 257.40 | 2,922,587 |
| 2025-05-06 | 253.00 | 265.30 | 244.00 | 259.80 | 259.80 | 4,806,328 |
| 2025-05-05 | 253.40 | 257.70 | 241.30 | 243.50 | 243.50 | 5,271,433 |
| 2025-05-02 | 267.10 | 267.10 | 252.30 | 257.50 | 257.50 | 1,616,447 |
| 2025-04-30 | 263.00 | 268.80 | 257.50 | 261.70 | 261.70 | 2,734,000 |
| 2025-04-29 | 272.80 | 272.80 | 262.70 | 266.70 | 266.70 | 2,760,818 |
| 2025-04-28 | 284.00 | 286.70 | 270.80 | 275.00 | 275.00 | 5,122,457 |
| 2025-04-25 | 273.70 | 287.40 | 273.00 | 281.10 | 281.10 | 10,559,597 |
| 2025-04-24 | 272.80 | 278.50 | 268.50 | 271.10 | 271.10 | 3,974,941 |
| 2025-04-23 | 275.50 | 276.60 | 265.10 | 274.70 | 274.70 | 4,719,474 |
| 2025-04-22 | 255.70 | 275.50 | 255.30 | 271.70 | 271.70 | 7,174,568 |
| 2025-04-21 | 250.00 | 256.00 | 249.60 | 254.40 | 254.40 | 1,290,124 |
| 2025-04-18 | 252.00 | 253.10 | 246.60 | 250.50 | 250.50 | 1,616,009 |
| 2025-04-17 | 252.00 | 255.80 | 248.10 | 251.30 | 251.30 | 2,055,238 |
| 2025-04-16 | 246.70 | 256.20 | 240.30 | 256.20 | 256.20 | 3,946,685 |
| 2025-04-15 | 250.00 | 251.30 | 245.00 | 245.80 | 245.80 | 1,576,109 |
| 2025-04-14 | 253.00 | 257.50 | 247.30 | 249.60 | 249.60 | 2,244,157 |
| 2025-04-11 | 247.80 | 256.70 | 247.00 | 251.80 | 251.80 | 2,679,013 |
| 2025-04-10 | 253.30 | 254.50 | 240.60 | 244.80 | 244.80 | 3,022,838 |
| 2025-04-09 | 241.00 | 252.00 | 230.60 | 235.30 | 235.30 | 5,798,276 |
| 2025-04-08 | 258.70 | 262.50 | 241.00 | 249.00 | 249.00 | 4,596,615 |
| 2025-04-07 | 262.30 | 268.70 | 233.50 | 254.10 | 254.10 | 13,542,318 |
| 2025-04-04 | 280.80 | 283.30 | 263.00 | 268.60 | 268.60 | 3,824,894 |
| 2025-04-03 | 281.70 | 286.20 | 271.40 | 274.00 | 274.00 | 3,023,905 |
| 2025-04-02 | 275.00 | 284.60 | 273.50 | 277.50 | 277.50 | 3,368,591 |
| 2025-04-01 | 282.00 | 291.70 | 273.30 | 284.90 | 284.90 | 5,746,343 |
| 2025-03-31 | 280.00 | 285.20 | 266.20 | 282.80 | 282.80 | 4,778,263 |
| 2025-03-28 | 282.00 | 289.60 | 277.80 | 282.00 | 282.00 | 5,972,100 |
| 2025-03-27 | 287.50 | 287.50 | 275.20 | 282.20 | 282.20 | 4,742,826 |
| 2025-03-26 | 291.90 | 293.60 | 286.00 | 287.40 | 287.40 | 2,452,652 |
| 2025-03-25 | 284.60 | 292.90 | 283.10 | 291.20 | 291.20 | 5,575,690 |
| 2025-03-24 | 294.00 | 294.70 | 284.20 | 288.90 | 288.90 | 6,521,429 |
| 2025-03-21 | 300.60 | 301.50 | 290.40 | 292.80 | 292.80 | 21,807,313 |
| 2025-03-20 | 328.50 | 333.40 | 298.60 | 306.30 | 306.30 | 36,901,572 |
| 2025-03-19 | 326.60 | 332.20 | 322.20 | 330.00 | 330.00 | 2,808,057 |
| 2025-03-18 | 335.00 | 337.50 | 325.50 | 333.40 | 333.40 | 3,089,600 |
| 2025-03-17 | 328.60 | 336.00 | 326.10 | 334.00 | 334.00 | 2,757,798 |
| 2025-03-14 | 321.40 | 328.20 | 317.50 | 325.60 | 325.60 | 2,672,026 |
| 2025-03-13 | 321.80 | 324.20 | 312.70 | 315.20 | 315.20 | 3,572,737 |
| 2025-03-12 | 327.00 | 327.40 | 317.20 | 321.70 | 321.70 | 2,641,937 |
| 2025-03-11 | 327.40 | 330.70 | 322.40 | 326.40 | 326.40 | 2,388,479 |
| 2025-03-10 | 330.40 | 333.40 | 326.60 | 329.20 | 329.20 | 1,394,577 |
| 2025-03-07 | 334.00 | 338.20 | 323.80 | 323.80 | 323.80 | 2,952,801 |
| 2025-03-06 | 334.40 | 338.70 | 329.60 | 332.00 | 332.00 | 2,925,369 |
| 2025-03-05 | 337.00 | 343.30 | 328.80 | 340.80 | 340.80 | 5,219,138 |
| 2025-03-04 | 321.20 | 339.40 | 321.10 | 336.00 | 336.00 | 7,199,843 |
| 2025-03-03 | 333.90 | 336.70 | 320.30 | 321.40 | 321.40 | 4,068,686 |
| 2025-02-28 | 330.10 | 336.00 | 322.80 | 327.40 | 327.40 | 6,259,066 |
| 2025-02-27 | 336.60 | 339.90 | 328.40 | 339.00 | 339.00 | 4,671,504 |
| 2025-02-26 | 353.10 | 358.80 | 332.90 | 339.70 | 339.70 | 12,450,441 |
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.