Vladimirskiy Khimicheskiy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 283.80 | 312.80 | 283.60 | 296.00 | 296.00 | 71,620 |
| 2024-03-18 | 275.20 | 287.00 | 275.20 | 281.40 | 281.40 | 3,970 |
| 2024-03-15 | 282.40 | 282.80 | 275.40 | 278.20 | 278.20 | 5,080 |
| 2024-03-14 | 288.20 | 288.20 | 279.60 | 281.40 | 281.40 | 7,520 |
| 2024-03-13 | 288.00 | 294.80 | 287.40 | 289.60 | 289.60 | 4,550 |
| 2024-03-12 | 287.00 | 290.80 | 287.00 | 288.00 | 288.00 | 2,300 |
| 2024-03-11 | 290.20 | 292.60 | 286.40 | 286.60 | 286.60 | 4,990 |
| 2024-03-07 | 291.00 | 294.80 | 287.20 | 289.40 | 289.40 | 3,390 |
| 2024-03-06 | 291.60 | 296.20 | 286.00 | 289.80 | 289.80 | 6,700 |
| 2024-03-05 | 295.40 | 300.00 | 290.00 | 291.60 | 291.60 | 6,000 |
| 2024-03-04 | 293.00 | 295.20 | 287.00 | 292.00 | 292.00 | 6,200 |
| 2024-03-01 | 295.60 | 295.80 | 288.00 | 292.00 | 292.00 | 5,790 |
| 2024-02-29 | 298.80 | 298.80 | 287.00 | 289.20 | 289.20 | 10,250 |
| 2024-02-28 | 276.60 | 305.00 | 270.00 | 292.00 | 292.00 | 39,490 |
| 2024-02-27 | 280.80 | 285.20 | 277.40 | 281.60 | 281.60 | 5,590 |
| 2024-02-26 | 269.40 | 287.80 | 268.00 | 280.40 | 280.40 | 10,260 |
| 2024-02-22 | 265.80 | 278.60 | 265.80 | 268.00 | 268.00 | 5,160 |
| 2024-02-21 | 282.40 | 282.40 | 250.00 | 265.80 | 265.80 | 21,530 |
| 2024-02-20 | 289.00 | 289.00 | 282.40 | 283.20 | 283.20 | 4,950 |
| 2024-02-19 | 287.80 | 300.00 | 282.00 | 288.40 | 288.40 | 20,000 |
| 2024-02-16 | 283.20 | 289.20 | 280.40 | 285.00 | 285.00 | 6,050 |
| 2024-02-15 | 283.40 | 291.40 | 280.00 | 283.20 | 283.20 | 21,660 |
| 2024-02-14 | 293.80 | 293.80 | 277.00 | 283.40 | 283.40 | 30,800 |
| 2024-02-13 | 298.00 | 299.40 | 292.00 | 293.60 | 293.60 | 4,780 |
| 2024-02-12 | 306.00 | 307.00 | 292.20 | 294.60 | 294.60 | 16,490 |
| 2024-02-09 | 296.00 | 307.00 | 293.20 | 298.40 | 298.40 | 16,800 |
| 2024-02-08 | 294.40 | 309.00 | 294.00 | 295.00 | 295.00 | 38,650 |
| 2024-02-07 | 295.00 | 302.00 | 290.20 | 293.20 | 293.20 | 8,780 |
| 2024-02-06 | 306.00 | 306.40 | 292.00 | 296.00 | 296.00 | 12,610 |
| 2024-02-05 | 298.00 | 307.00 | 297.00 | 302.00 | 302.00 | 20,760 |
| 2024-02-02 | 294.60 | 298.00 | 288.00 | 297.40 | 297.40 | 17,420 |
| 2024-02-01 | 307.80 | 308.40 | 290.40 | 294.00 | 294.00 | 16,260 |
| 2024-01-31 | 305.00 | 311.80 | 291.20 | 297.20 | 297.20 | 36,200 |
| 2024-01-30 | 297.40 | 333.60 | 290.00 | 304.40 | 304.40 | 455,210 |
| 2024-01-29 | 281.00 | 295.00 | 277.00 | 285.20 | 285.20 | 19,020 |
| 2024-01-26 | 279.20 | 288.20 | 279.00 | 281.80 | 281.80 | 10,830 |
| 2024-01-25 | 280.80 | 282.40 | 276.40 | 282.00 | 282.00 | 5,500 |
| 2024-01-24 | 282.20 | 288.80 | 277.40 | 279.60 | 279.60 | 10,860 |
| 2024-01-23 | 282.60 | 284.40 | 276.80 | 282.80 | 282.80 | 4,750 |
| 2024-01-22 | 286.00 | 286.00 | 274.40 | 282.60 | 282.60 | 8,400 |
| 2024-01-19 | 286.00 | 286.60 | 276.20 | 283.40 | 283.40 | 5,880 |
| 2024-01-18 | 284.40 | 291.60 | 278.00 | 286.00 | 286.00 | 23,820 |
| 2024-01-17 | 282.20 | 295.80 | 282.20 | 291.20 | 291.20 | 25,250 |
| 2024-01-16 | 268.00 | 289.80 | 262.60 | 282.80 | 282.80 | 52,850 |
| 2024-01-15 | 263.40 | 276.00 | 262.00 | 266.00 | 266.00 | 18,030 |
| 2024-01-12 | 271.80 | 271.80 | 257.00 | 263.40 | 263.40 | 24,060 |
| 2024-01-11 | 274.40 | 274.60 | 261.40 | 266.40 | 266.40 | 12,930 |
| 2024-01-10 | 266.20 | 275.00 | 264.00 | 273.40 | 273.40 | 10,130 |
| 2024-01-09 | 263.60 | 275.00 | 261.20 | 265.40 | 265.40 | 16,870 |
| 2024-01-08 | 260.00 | 269.40 | 256.00 | 267.40 | 267.40 | 18,940 |
| 2024-01-05 | 246.60 | 259.60 | 244.20 | 258.60 | 258.60 | 13,240 |
| 2024-01-04 | 244.60 | 249.80 | 240.00 | 246.60 | 246.60 | 8,250 |
| 2024-01-03 | 233.80 | 245.40 | 233.40 | 241.00 | 241.00 | 8,770 |
| 2023-12-29 | 233.20 | 239.00 | 227.20 | 233.20 | 233.20 | 13,210 |
| 2023-12-28 | 251.20 | 253.00 | 232.20 | 239.20 | 239.20 | 17,610 |
| 2023-12-27 | 245.00 | 250.00 | 241.60 | 250.00 | 250.00 | 12,100 |
| 2023-12-26 | 249.80 | 255.00 | 238.40 | 242.80 | 242.80 | 15,660 |
| 2023-12-25 | 239.80 | 249.80 | 236.20 | 249.40 | 249.40 | 15,600 |
| 2023-12-22 | 241.00 | 247.80 | 233.00 | 236.20 | 236.20 | 14,180 |
| 2023-12-21 | 242.20 | 249.40 | 231.00 | 238.00 | 238.00 | 28,400 |
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.