Vladimirskiy Khimicheskiy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 209.40 | 217.60 | 208.20 | 210.00 | 210.00 | 14,080 |
| 2024-09-04 | 207.00 | 225.00 | 206.00 | 209.00 | 209.00 | 8,050 |
| 2024-09-03 | 215.00 | 215.00 | 203.80 | 206.00 | 206.00 | 11,040 |
| 2024-09-02 | 222.00 | 222.00 | 211.20 | 211.80 | 211.80 | 2,250 |
| 2024-08-30 | 225.40 | 225.40 | 218.00 | 218.00 | 218.00 | 4,840 |
| 2024-08-29 | 226.60 | 227.00 | 225.40 | 227.00 | 227.00 | 90 |
| 2024-08-28 | 220.80 | 235.40 | 220.40 | 228.00 | 228.00 | 5,170 |
| 2024-08-27 | 226.40 | 226.40 | 224.00 | 224.00 | 224.00 | 180 |
| 2024-08-26 | 230.00 | 230.00 | 221.20 | 226.60 | 226.60 | 520 |
| 2024-08-23 | 229.20 | 229.20 | 219.00 | 219.00 | 219.00 | 2,250 |
| 2024-08-22 | 234.40 | 239.40 | 228.20 | 229.20 | 229.20 | 3,930 |
| 2024-08-21 | 222.40 | 239.00 | 221.20 | 236.80 | 236.80 | 8,500 |
| 2024-08-20 | 223.60 | 223.60 | 218.00 | 221.00 | 221.00 | 770 |
| 2024-08-19 | 228.60 | 235.80 | 222.40 | 222.80 | 222.80 | 1,650 |
| 2024-08-16 | 223.80 | 227.00 | 221.00 | 226.40 | 226.40 | 1,030 |
| 2024-08-15 | 232.00 | 232.20 | 222.60 | 225.20 | 225.20 | 3,110 |
| 2024-08-14 | 227.00 | 241.00 | 227.00 | 229.40 | 229.40 | 4,800 |
| 2024-08-13 | 222.60 | 227.20 | 221.00 | 222.40 | 222.40 | 1,770 |
| 2024-08-12 | 217.40 | 220.80 | 216.40 | 220.60 | 220.60 | 1,080 |
| 2024-08-09 | 218.20 | 221.80 | 217.00 | 218.00 | 218.00 | 250 |
| 2024-08-08 | 219.40 | 219.80 | 217.80 | 219.40 | 219.40 | 510 |
| 2024-08-07 | 219.00 | 221.60 | 215.80 | 219.20 | 219.20 | 1,060 |
| 2024-08-06 | 218.00 | 226.80 | 218.00 | 219.00 | 219.00 | 3,290 |
| 2024-08-05 | 220.40 | 221.20 | 217.00 | 218.00 | 218.00 | 1,540 |
| 2024-08-02 | 226.20 | 227.80 | 220.80 | 223.60 | 223.60 | 3,340 |
| 2024-08-01 | 233.60 | 233.60 | 226.00 | 227.80 | 227.80 | 1,180 |
| 2024-07-31 | 230.00 | 240.00 | 227.20 | 227.40 | 227.40 | 2,460 |
| 2024-07-30 | 231.80 | 232.00 | 226.00 | 231.80 | 231.80 | 670 |
| 2024-07-29 | 232.80 | 232.80 | 227.80 | 227.80 | 227.80 | 1,020 |
| 2024-07-26 | 231.00 | 237.20 | 230.40 | 235.40 | 235.40 | 1,560 |
| 2024-07-25 | 228.00 | 237.60 | 228.00 | 235.40 | 235.40 | 2,480 |
| 2024-07-24 | 233.60 | 234.00 | 225.80 | 230.80 | 230.80 | 1,460 |
| 2024-07-23 | 233.00 | 234.00 | 229.00 | 231.00 | 231.00 | 330 |
| 2024-07-22 | 223.80 | 232.80 | 219.80 | 232.40 | 232.40 | 4,130 |
| 2024-07-19 | 215.00 | 228.60 | 215.00 | 221.20 | 221.20 | 1,930 |
| 2024-07-18 | 214.80 | 217.00 | 211.60 | 214.80 | 214.80 | 840 |
| 2024-07-17 | 208.40 | 215.80 | 208.40 | 211.60 | 211.60 | 2,030 |
| 2024-07-16 | 214.00 | 216.80 | 204.20 | 213.00 | 213.00 | 4,460 |
| 2024-07-15 | 217.40 | 217.40 | 210.40 | 210.40 | 210.40 | 1,970 |
| 2024-07-12 | 218.60 | 228.40 | 211.20 | 214.40 | 214.40 | 5,870 |
| 2024-07-11 | 210.00 | 235.00 | 210.00 | 216.20 | 216.20 | 7,830 |
| 2024-07-10 | 215.40 | 223.80 | 208.40 | 208.80 | 208.80 | 6,460 |
| 2024-07-09 | 233.80 | 233.80 | 213.40 | 220.00 | 220.00 | 5,920 |
| 2024-07-08 | 233.80 | 240.00 | 231.00 | 231.40 | 231.40 | 2,620 |
| 2024-07-05 | 238.60 | 240.60 | 229.80 | 234.00 | 234.00 | 1,330 |
| 2024-07-04 | 246.00 | 246.80 | 233.00 | 233.20 | 233.20 | 2,830 |
| 2024-07-03 | 236.20 | 246.00 | 236.00 | 237.40 | 237.40 | 4,450 |
| 2024-07-02 | 235.80 | 239.00 | 231.00 | 235.80 | 235.80 | 2,650 |
| 2024-07-01 | 240.00 | 240.20 | 233.40 | 233.40 | 233.40 | 980 |
| 2024-06-28 | 237.80 | 240.80 | 236.80 | 236.80 | 236.80 | 660 |
| 2024-06-27 | 240.80 | 243.20 | 237.80 | 237.80 | 237.80 | 610 |
| 2024-06-26 | 238.60 | 253.80 | 237.20 | 238.60 | 238.60 | 7,380 |
| 2024-06-25 | 231.80 | 238.80 | 230.00 | 234.20 | 234.20 | 3,850 |
| 2024-06-24 | 238.00 | 246.60 | 229.20 | 232.40 | 232.40 | 4,830 |
| 2024-06-21 | 239.20 | 239.40 | 236.00 | 238.20 | 238.20 | 1,910 |
| 2024-06-20 | 240.00 | 254.40 | 236.00 | 241.00 | 241.00 | 3,150 |
| 2024-06-19 | 238.80 | 240.20 | 235.40 | 235.60 | 235.60 | 1,010 |
| 2024-06-18 | 247.80 | 247.80 | 238.60 | 238.80 | 238.80 | 1,610 |
| 2024-06-17 | 254.00 | 257.60 | 242.40 | 246.60 | 246.60 | 5,410 |
| 2024-06-14 | 253.80 | 258.00 | 247.60 | 250.00 | 250.00 | 1,100 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-06-30 | 1.8000 RUB |
Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.