VK Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 340.40 | 356.40 | 336.70 | 342.70 | 342.70 | 7,477,470 |
| 2025-02-24 | 329.60 | 340.80 | 329.50 | 336.70 | 336.70 | 5,757,538 |
| 2025-02-21 | 330.00 | 333.00 | 325.00 | 329.50 | 329.50 | 2,581,468 |
| 2025-02-20 | 327.60 | 335.80 | 325.40 | 329.30 | 329.30 | 4,877,074 |
| 2025-02-19 | 322.90 | 330.00 | 316.10 | 324.00 | 324.00 | 4,683,968 |
| 2025-02-18 | 335.90 | 337.50 | 319.30 | 322.70 | 322.70 | 6,114,855 |
| 2025-02-17 | 323.60 | 335.10 | 322.00 | 329.10 | 329.10 | 6,825,416 |
| 2025-02-14 | 347.00 | 350.00 | 310.20 | 319.90 | 319.90 | 9,959,170 |
| 2025-02-13 | 332.40 | 345.20 | 320.40 | 323.20 | 323.20 | 11,298,262 |
| 2025-02-12 | 317.60 | 334.50 | 311.00 | 314.00 | 314.00 | 14,514,603 |
| 2025-02-11 | 307.50 | 318.10 | 304.60 | 314.50 | 314.50 | 7,293,530 |
| 2025-02-10 | 304.70 | 314.10 | 303.30 | 311.60 | 311.60 | 10,610,688 |
| 2025-02-07 | 312.00 | 316.00 | 298.20 | 303.60 | 303.60 | 7,265,140 |
| 2025-02-06 | 317.60 | 319.60 | 312.00 | 314.70 | 314.70 | 5,853,553 |
| 2025-02-05 | 308.30 | 319.00 | 299.60 | 312.10 | 312.10 | 13,987,834 |
| 2025-02-04 | 320.60 | 325.90 | 307.00 | 312.80 | 312.80 | 11,080,121 |
| 2025-02-03 | 335.00 | 335.00 | 318.60 | 319.70 | 319.70 | 9,080,129 |
| 2025-01-31 | 341.00 | 347.20 | 332.40 | 335.00 | 335.00 | 5,292,019 |
| 2025-01-30 | 339.00 | 343.40 | 336.00 | 341.40 | 341.40 | 3,863,070 |
| 2025-01-29 | 342.00 | 350.60 | 338.00 | 342.00 | 342.00 | 5,233,476 |
| 2025-01-28 | 338.40 | 344.60 | 333.00 | 340.20 | 340.20 | 5,869,183 |
| 2025-01-27 | 350.20 | 352.80 | 337.60 | 339.00 | 339.00 | 5,351,566 |
| 2025-01-24 | 354.00 | 359.20 | 345.60 | 346.20 | 346.20 | 6,895,944 |
| 2025-01-23 | 346.00 | 354.00 | 342.00 | 346.00 | 346.00 | 5,082,456 |
| 2025-01-22 | 338.60 | 356.40 | 335.00 | 354.60 | 354.60 | 15,636,829 |
| 2025-01-21 | 343.00 | 345.20 | 331.60 | 336.40 | 336.40 | 8,675,792 |
| 2025-01-20 | 354.00 | 361.60 | 340.40 | 347.80 | 347.80 | 13,302,190 |
| 2025-01-17 | 339.00 | 353.60 | 333.60 | 347.80 | 347.80 | 13,090,190 |
| 2025-01-16 | 338.60 | 342.40 | 332.20 | 337.00 | 337.00 | 17,528,993 |
| 2025-01-15 | 311.40 | 339.00 | 310.60 | 327.00 | 327.00 | 40,882,254 |
| 2025-01-14 | 305.00 | 311.80 | 302.40 | 309.00 | 309.00 | 3,061,418 |
| 2025-01-13 | 313.00 | 318.40 | 301.00 | 309.20 | 309.20 | 5,148,410 |
| 2025-01-10 | 301.00 | 312.20 | 294.60 | 309.20 | 309.20 | 5,463,576 |
| 2025-01-09 | 312.60 | 313.80 | 297.00 | 301.00 | 301.00 | 3,659,615 |
| 2025-01-08 | 303.00 | 313.60 | 299.00 | 308.80 | 308.80 | 2,554,858 |
| 2025-01-06 | 300.40 | 303.80 | 294.40 | 301.60 | 301.60 | 2,466,911 |
| 2025-01-03 | 316.00 | 317.20 | 302.20 | 304.40 | 304.40 | 3,200,023 |
| 2024-12-30 | 297.40 | 317.20 | 296.40 | 308.20 | 308.20 | 5,001,400 |
| 2024-12-28 | 292.40 | 295.40 | 289.00 | 290.00 | 290.00 | 2,559,588 |
| 2024-12-27 | 288.60 | 294.80 | 282.40 | 285.00 | 285.00 | 3,550,477 |
| 2024-12-26 | 298.00 | 306.00 | 286.60 | 294.00 | 294.00 | 5,741,159 |
| 2024-12-25 | 282.20 | 298.80 | 280.00 | 290.00 | 290.00 | 4,913,040 |
| 2024-12-24 | 289.00 | 290.40 | 282.20 | 285.60 | 285.60 | 3,379,826 |
| 2024-12-23 | 301.20 | 307.20 | 286.80 | 291.40 | 291.40 | 7,834,450 |
| 2024-12-20 | 248.40 | 293.20 | 247.00 | 280.00 | 280.00 | 12,393,038 |
| 2024-12-19 | 249.20 | 250.60 | 243.40 | 245.00 | 245.00 | 4,886,853 |
| 2024-12-18 | 239.40 | 250.00 | 235.60 | 243.40 | 243.40 | 3,743,851 |
| 2024-12-17 | 238.00 | 242.20 | 234.60 | 236.00 | 236.00 | 4,252,899 |
| 2024-12-16 | 250.20 | 251.20 | 237.40 | 238.40 | 238.40 | 4,447,889 |
| 2024-12-13 | 246.40 | 253.00 | 246.40 | 250.40 | 250.40 | 2,692,889 |
| 2024-12-12 | 255.20 | 256.80 | 246.60 | 247.80 | 247.80 | 5,194,126 |
| 2024-12-11 | 250.00 | 257.00 | 247.00 | 250.00 | 250.00 | 4,632,667 |
| 2024-12-10 | 264.00 | 265.60 | 251.00 | 252.60 | 252.60 | 4,710,267 |
| 2024-12-09 | 262.40 | 269.60 | 256.20 | 266.20 | 266.20 | 6,319,906 |
| 2024-12-06 | 262.00 | 267.20 | 257.20 | 258.60 | 258.60 | 4,963,005 |
| 2024-12-05 | 247.00 | 266.00 | 243.20 | 257.40 | 257.40 | 8,740,026 |
| 2024-12-04 | 256.60 | 264.00 | 244.00 | 250.40 | 250.40 | 7,551,767 |
| 2024-12-03 | 277.20 | 282.60 | 254.60 | 262.80 | 262.80 | 5,472,091 |
| 2024-12-02 | 277.00 | 281.00 | 273.40 | 277.20 | 277.20 | 3,002,932 |
| 2024-11-29 | 268.40 | 278.40 | 264.20 | 274.00 | 274.00 | 3,296,498 |
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.