Vladimirskiy Khimicheskiy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 240.00 | 259.00 | 230.00 | 251.40 | 251.40 | 6,930 |
| 2024-06-11 | 248.40 | 250.60 | 245.80 | 245.80 | 245.80 | 1,160 |
| 2024-06-10 | 247.20 | 253.00 | 245.80 | 248.40 | 248.40 | 2,970 |
| 2024-06-07 | 245.20 | 251.80 | 245.00 | 250.40 | 250.40 | 2,300 |
| 2024-06-06 | 247.80 | 252.60 | 245.00 | 245.20 | 245.20 | 1,110 |
| 2024-06-05 | 235.60 | 258.00 | 235.60 | 245.40 | 245.40 | 9,070 |
| 2024-06-04 | 219.20 | 236.20 | 219.20 | 235.00 | 235.00 | 4,210 |
| 2024-06-03 | 234.40 | 235.00 | 213.60 | 221.00 | 221.00 | 9,620 |
| 2024-05-31 | 241.00 | 242.60 | 227.20 | 232.00 | 232.00 | 8,950 |
| 2024-05-30 | 243.40 | 265.00 | 240.80 | 241.00 | 241.00 | 14,920 |
| 2024-05-29 | 244.20 | 248.40 | 240.80 | 241.60 | 241.60 | 3,310 |
| 2024-05-28 | 240.80 | 248.60 | 235.20 | 243.00 | 243.00 | 7,450 |
| 2024-05-27 | 258.40 | 258.80 | 240.60 | 244.00 | 244.00 | 7,190 |
| 2024-05-24 | 268.60 | 268.60 | 251.40 | 258.40 | 258.40 | 6,110 |
| 2024-05-23 | 273.20 | 278.00 | 266.20 | 267.00 | 267.00 | 1,910 |
| 2024-05-22 | 264.80 | 273.20 | 264.00 | 271.80 | 271.80 | 4,230 |
| 2024-05-21 | 263.00 | 265.00 | 260.00 | 264.40 | 264.40 | 2,730 |
| 2024-05-20 | 269.40 | 271.60 | 260.00 | 263.20 | 263.20 | 8,250 |
| 2024-05-17 | 273.80 | 274.20 | 268.40 | 269.40 | 269.40 | 3,100 |
| 2024-05-16 | 278.80 | 278.80 | 269.00 | 272.60 | 272.60 | 5,260 |
| 2024-05-15 | 271.40 | 285.20 | 271.40 | 276.00 | 276.00 | 9,900 |
| 2024-05-14 | 275.00 | 279.20 | 270.00 | 271.00 | 271.00 | 4,290 |
| 2024-05-13 | 279.60 | 280.20 | 275.40 | 276.60 | 276.60 | 1,490 |
| 2024-05-10 | 273.20 | 280.80 | 273.20 | 278.00 | 278.00 | 4,530 |
| 2024-05-08 | 280.40 | 281.60 | 262.60 | 273.00 | 273.00 | 7,540 |
| 2024-05-07 | 282.00 | 282.00 | 277.80 | 279.60 | 279.60 | 3,350 |
| 2024-05-06 | 279.60 | 282.00 | 278.00 | 281.80 | 281.80 | 3,040 |
| 2024-05-03 | 279.00 | 281.60 | 277.80 | 280.40 | 280.40 | 4,000 |
| 2024-05-02 | 281.80 | 282.00 | 278.80 | 278.80 | 278.80 | 4,360 |
| 2024-04-30 | 282.60 | 283.00 | 280.40 | 282.40 | 282.40 | 2,330 |
| 2024-04-29 | 279.40 | 283.60 | 279.20 | 280.00 | 280.00 | 2,730 |
| 2024-04-27 | 283.60 | 283.60 | 279.40 | 281.40 | 281.40 | 3,130 |
| 2024-04-26 | 279.80 | 285.20 | 278.60 | 279.80 | 279.80 | 11,810 |
| 2024-04-25 | 286.60 | 296.80 | 277.20 | 279.80 | 279.80 | 18,350 |
| 2024-04-24 | 290.40 | 293.60 | 275.40 | 290.40 | 290.40 | 14,040 |
| 2024-04-23 | 291.00 | 293.80 | 290.80 | 290.80 | 290.80 | 3,390 |
| 2024-04-22 | 292.60 | 294.80 | 290.20 | 292.60 | 292.60 | 4,730 |
| 2024-04-19 | 298.00 | 300.40 | 287.60 | 291.00 | 291.00 | 12,590 |
| 2024-04-18 | 295.00 | 300.00 | 293.40 | 297.60 | 297.60 | 4,560 |
| 2024-04-17 | 291.60 | 296.60 | 291.40 | 295.20 | 295.20 | 5,030 |
| 2024-04-16 | 295.20 | 296.40 | 290.40 | 290.80 | 290.80 | 7,390 |
| 2024-04-15 | 300.00 | 300.00 | 292.80 | 295.20 | 295.20 | 3,930 |
| 2024-04-12 | 296.80 | 300.60 | 293.40 | 297.60 | 297.60 | 3,430 |
| 2024-04-11 | 299.40 | 299.40 | 296.00 | 296.80 | 296.80 | 6,690 |
| 2024-04-10 | 302.00 | 302.00 | 290.00 | 299.20 | 299.20 | 10,760 |
| 2024-04-09 | 307.20 | 308.00 | 301.00 | 301.80 | 301.80 | 10,280 |
| 2024-04-08 | 308.80 | 311.80 | 300.40 | 305.80 | 305.80 | 11,450 |
| 2024-04-05 | 301.00 | 308.00 | 301.00 | 305.40 | 305.40 | 12,400 |
| 2024-04-04 | 307.00 | 307.80 | 296.00 | 300.80 | 300.80 | 7,040 |
| 2024-04-03 | 298.20 | 308.80 | 297.00 | 302.60 | 302.60 | 19,220 |
| 2024-04-02 | 296.00 | 301.80 | 291.00 | 293.80 | 293.80 | 11,130 |
| 2024-04-01 | 291.40 | 310.00 | 289.20 | 296.00 | 296.00 | 23,680 |
| 2024-03-29 | 288.00 | 291.60 | 287.20 | 288.60 | 288.60 | 4,020 |
| 2024-03-28 | 293.00 | 296.60 | 285.80 | 289.20 | 289.20 | 8,270 |
| 2024-03-27 | 296.80 | 298.80 | 292.60 | 294.20 | 294.20 | 1,100 |
| 2024-03-26 | 283.40 | 307.00 | 283.40 | 292.20 | 292.20 | 21,020 |
| 2024-03-25 | 281.80 | 294.00 | 280.60 | 288.00 | 288.00 | 9,920 |
| 2024-03-22 | 283.20 | 285.60 | 282.80 | 282.80 | 282.80 | 1,350 |
| 2024-03-21 | 284.80 | 288.80 | 280.80 | 283.20 | 283.20 | 6,940 |
| 2024-03-20 | 299.00 | 307.60 | 280.00 | 283.40 | 283.40 | 26,360 |
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.