Vladimirskiy Khimicheskiy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-20 | 234.00 | 249.40 | 227.40 | 243.80 | 243.80 | 29,490 |
| 2023-12-19 | 225.20 | 235.00 | 221.40 | 227.20 | 227.20 | 21,170 |
| 2023-12-18 | 220.60 | 225.20 | 217.40 | 223.20 | 223.20 | 32,260 |
| 2023-12-15 | 226.80 | 227.80 | 211.40 | 219.80 | 219.80 | 38,320 |
| 2023-12-14 | 224.20 | 235.00 | 224.20 | 227.20 | 227.20 | 4,830 |
| 2023-12-13 | 228.80 | 235.00 | 220.00 | 224.80 | 224.80 | 17,800 |
| 2023-12-12 | 217.00 | 234.80 | 207.80 | 230.40 | 230.40 | 13,690 |
| 2023-12-11 | 215.20 | 235.00 | 212.20 | 217.00 | 217.00 | 18,750 |
| 2023-12-08 | 208.80 | 216.80 | 208.80 | 213.80 | 213.80 | 7,940 |
| 2023-12-07 | 212.20 | 216.80 | 201.40 | 209.40 | 209.40 | 15,900 |
| 2023-12-06 | 214.00 | 233.00 | 212.80 | 212.80 | 212.80 | 29,120 |
| 2023-12-05 | 223.00 | 229.00 | 200.20 | 214.00 | 214.00 | 43,070 |
| 2023-12-04 | 235.00 | 239.60 | 222.00 | 224.40 | 224.40 | 19,720 |
| 2023-12-01 | 252.20 | 255.80 | 233.40 | 241.00 | 241.00 | 18,650 |
| 2023-11-30 | 258.60 | 258.80 | 253.20 | 255.00 | 255.00 | 5,280 |
| 2023-11-29 | 261.80 | 265.60 | 259.00 | 260.00 | 260.00 | 5,680 |
| 2023-11-28 | 266.00 | 266.00 | 255.00 | 260.40 | 260.40 | 17,530 |
| 2023-11-27 | 269.20 | 273.40 | 259.20 | 266.00 | 266.00 | 10,100 |
| 2023-11-24 | 263.60 | 278.00 | 258.40 | 267.40 | 267.40 | 58,810 |
| 2023-11-23 | 266.60 | 266.60 | 250.20 | 259.40 | 259.40 | 25,100 |
| 2023-11-22 | 258.80 | 269.00 | 257.60 | 266.60 | 266.60 | 27,620 |
| 2023-11-21 | 260.00 | 269.20 | 247.00 | 258.20 | 258.20 | 34,770 |
| 2023-11-20 | 250.00 | 283.00 | 250.00 | 265.40 | 265.40 | 34,680 |
| 2023-11-17 | 264.80 | 265.20 | 242.00 | 252.20 | 252.20 | 21,290 |
| 2023-11-16 | 254.00 | 268.20 | 251.00 | 261.00 | 261.00 | 38,190 |
| 2023-11-15 | 232.40 | 254.80 | 221.40 | 248.80 | 248.80 | 46,940 |
| 2023-11-14 | 244.60 | 246.60 | 221.40 | 232.20 | 232.20 | 44,620 |
| 2023-11-13 | 278.00 | 278.00 | 238.20 | 247.00 | 247.00 | 47,060 |
| 2023-11-10 | 296.40 | 296.40 | 266.60 | 270.00 | 270.00 | 108,090 |
| 2023-11-09 | 309.00 | 314.40 | 290.60 | 296.20 | 296.20 | 63,940 |
| 2023-11-08 | 324.60 | 324.60 | 304.00 | 309.00 | 309.00 | 51,860 |
| 2023-11-07 | 341.00 | 345.80 | 316.00 | 321.20 | 321.20 | 95,100 |
| 2023-11-06 | 329.40 | 349.00 | 329.40 | 338.60 | 338.60 | 46,530 |
| 2023-11-03 | 317.20 | 348.00 | 312.60 | 326.00 | 326.00 | 89,330 |
| 2023-11-02 | 314.80 | 317.80 | 308.60 | 314.20 | 314.20 | 4,520 |
| 2023-11-01 | 305.20 | 315.00 | 304.00 | 313.00 | 313.00 | 5,970 |
| 2023-10-31 | 311.40 | 321.00 | 307.10 | 308.00 | 308.00 | 13,820 |
| 2023-10-30 | 310.00 | 326.00 | 304.60 | 312.15 | 312.15 | 8,540 |
| 2023-10-27 | 305.00 | 329.85 | 304.55 | 312.35 | 312.35 | 15,920 |
| 2023-10-26 | 314.05 | 319.15 | 302.90 | 305.00 | 305.00 | 12,810 |
| 2023-10-25 | 309.15 | 320.00 | 309.15 | 313.05 | 313.05 | 12,860 |
| 2023-10-24 | 302.50 | 313.20 | 300.40 | 309.00 | 309.00 | 7,470 |
| 2023-10-23 | 304.60 | 304.95 | 295.00 | 300.75 | 300.75 | 9,770 |
| 2023-10-20 | 312.95 | 316.00 | 298.00 | 303.90 | 303.90 | 11,200 |
| 2023-10-19 | 307.55 | 312.70 | 307.05 | 307.55 | 307.55 | 6,250 |
| 2023-10-18 | 314.20 | 318.95 | 307.00 | 307.20 | 307.20 | 11,430 |
| 2023-10-17 | 309.00 | 325.00 | 305.05 | 312.20 | 312.20 | 27,300 |
| 2023-10-16 | 299.95 | 309.00 | 299.20 | 307.70 | 307.70 | 13,250 |
| 2023-10-13 | 291.65 | 310.80 | 288.60 | 299.95 | 299.95 | 23,290 |
| 2023-10-12 | 297.00 | 312.70 | 284.20 | 290.00 | 290.00 | 22,850 |
| 2023-10-11 | 307.95 | 307.95 | 292.00 | 301.25 | 301.25 | 12,450 |
| 2023-10-10 | 306.00 | 324.60 | 306.00 | 306.00 | 306.00 | 9,400 |
| 2023-10-09 | 308.50 | 313.00 | 302.00 | 303.55 | 303.55 | 7,690 |
| 2023-10-06 | 317.35 | 317.35 | 300.00 | 308.40 | 308.40 | 7,800 |
| 2023-10-05 | 325.70 | 325.70 | 312.00 | 312.10 | 312.10 | 6,770 |
| 2023-10-04 | 305.20 | 324.45 | 305.20 | 318.20 | 318.20 | 12,260 |
| 2023-10-03 | 318.00 | 323.00 | 303.05 | 305.20 | 305.20 | 13,480 |
| 2023-10-02 | 320.80 | 325.00 | 317.30 | 318.05 | 318.05 | 9,690 |
| 2023-09-29 | 321.20 | 359.90 | 318.00 | 320.25 | 320.25 | 58,360 |
| 2023-09-28 | 322.55 | 322.55 | 308.00 | 318.75 | 318.75 | 6,000 |
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.