Vladimirskiy Khimicheskiy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-27 | 323.00 | 327.00 | 315.00 | 317.20 | 317.20 | 14,200 |
| 2023-09-26 | 319.80 | 322.15 | 312.30 | 318.50 | 318.50 | 3,460 |
| 2023-09-25 | 305.25 | 330.00 | 300.65 | 319.80 | 319.80 | 24,140 |
| 2023-09-22 | 290.50 | 305.85 | 275.00 | 302.95 | 302.95 | 20,590 |
| 2023-09-21 | 317.80 | 322.80 | 287.00 | 290.50 | 290.50 | 11,880 |
| 2023-09-20 | 345.00 | 345.00 | 291.20 | 318.35 | 318.35 | 41,850 |
| 2023-09-19 | 349.20 | 386.75 | 332.90 | 342.00 | 342.00 | 66,250 |
| 2023-09-18 | 353.00 | 362.00 | 328.25 | 349.15 | 349.15 | 30,940 |
| 2023-09-15 | 323.65 | 359.00 | 310.25 | 338.20 | 338.20 | 33,990 |
| 2023-09-14 | 379.00 | 379.15 | 282.00 | 323.65 | 323.65 | 92,900 |
| 2023-09-13 | 391.25 | 393.00 | 361.25 | 378.00 | 378.00 | 21,210 |
| 2023-09-12 | 383.75 | 400.15 | 375.00 | 385.30 | 385.30 | 26,530 |
| 2023-09-11 | 378.05 | 387.10 | 373.90 | 380.20 | 380.20 | 9,360 |
| 2023-09-08 | 380.00 | 403.00 | 352.55 | 377.90 | 377.90 | 49,530 |
| 2023-09-07 | 410.00 | 419.00 | 340.10 | 371.30 | 371.30 | 66,970 |
| 2023-09-06 | 389.95 | 451.80 | 371.10 | 409.00 | 409.00 | 203,580 |
| 2023-09-05 | 374.40 | 390.00 | 370.00 | 380.65 | 380.65 | 38,130 |
| 2023-09-04 | 366.05 | 376.65 | 366.00 | 374.40 | 374.40 | 21,740 |
| 2023-09-01 | 370.45 | 375.95 | 367.35 | 370.15 | 370.15 | 21,470 |
| 2023-08-31 | 373.00 | 401.00 | 361.75 | 368.40 | 368.40 | 80,120 |
| 2023-08-30 | 364.80 | 372.00 | 364.75 | 369.00 | 369.00 | 15,830 |
| 2023-08-29 | 373.60 | 373.60 | 361.35 | 364.70 | 364.70 | 19,730 |
| 2023-08-28 | 375.10 | 377.95 | 360.00 | 368.65 | 368.65 | 28,170 |
| 2023-08-25 | 366.20 | 375.00 | 361.00 | 370.00 | 370.00 | 19,200 |
| 2023-08-24 | 365.65 | 385.00 | 362.05 | 366.20 | 366.20 | 16,330 |
| 2023-08-23 | 372.35 | 378.60 | 355.80 | 365.00 | 365.00 | 23,130 |
| 2023-08-22 | 356.30 | 385.00 | 354.60 | 372.35 | 372.35 | 65,470 |
| 2023-08-21 | 375.85 | 375.85 | 348.00 | 356.30 | 356.30 | 63,040 |
| 2023-08-18 | 376.50 | 392.65 | 350.00 | 366.90 | 366.90 | 24,900 |
| 2023-08-17 | 360.00 | 420.00 | 345.00 | 373.30 | 373.30 | 129,660 |
| 2023-08-16 | 375.80 | 386.95 | 334.25 | 352.40 | 352.40 | 39,770 |
| 2023-08-15 | 384.00 | 393.15 | 300.00 | 375.80 | 375.80 | 46,150 |
| 2023-08-14 | 389.90 | 396.00 | 378.00 | 384.00 | 384.00 | 49,600 |
| 2023-08-11 | 351.95 | 409.80 | 322.20 | 372.20 | 372.20 | 148,130 |
| 2023-08-10 | 328.85 | 355.00 | 321.15 | 351.95 | 351.95 | 38,220 |
| 2023-08-09 | 311.30 | 343.00 | 311.00 | 327.65 | 327.65 | 42,210 |
| 2023-08-08 | 323.95 | 323.95 | 285.25 | 311.00 | 311.00 | 29,550 |
| 2023-08-07 | 315.00 | 332.00 | 290.10 | 317.20 | 317.20 | 37,750 |
| 2023-08-04 | 312.00 | 329.70 | 240.05 | 312.85 | 312.85 | 70,620 |
| 2023-08-03 | 305.50 | 320.00 | 302.05 | 312.00 | 312.00 | 31,200 |
| 2023-08-02 | 299.00 | 323.00 | 285.00 | 305.50 | 305.50 | 111,350 |
| 2023-08-01 | 282.80 | 298.75 | 276.00 | 290.00 | 290.00 | 64,190 |
| 2023-07-31 | 275.60 | 278.15 | 272.40 | 276.65 | 276.65 | 16,830 |
| 2023-07-28 | 274.00 | 279.90 | 271.70 | 275.55 | 275.55 | 25,180 |
| 2023-07-27 | 278.60 | 279.90 | 268.50 | 274.70 | 274.70 | 22,510 |
| 2023-07-26 | 284.70 | 297.20 | 265.25 | 278.60 | 278.60 | 48,110 |
| 2023-07-25 | 264.55 | 288.00 | 263.00 | 283.00 | 283.00 | 123,400 |
| 2023-07-24 | 264.00 | 265.75 | 259.00 | 260.85 | 260.85 | 29,770 |
| 2023-07-21 | 257.90 | 275.00 | 257.90 | 264.90 | 264.90 | 48,520 |
| 2023-07-20 | 263.40 | 264.00 | 255.10 | 258.00 | 258.00 | 15,470 |
| 2023-07-19 | 264.90 | 268.50 | 255.10 | 263.40 | 263.40 | 49,870 |
| 2023-07-18 | 276.00 | 286.95 | 252.00 | 260.50 | 260.50 | 284,600 |
| 2023-07-17 | 220.00 | 286.25 | 215.00 | 277.80 | 277.80 | 555,430 |
| 2023-07-14 | 204.95 | 209.50 | 201.40 | 205.00 | 205.00 | 28,920 |
| 2023-07-13 | 200.70 | 207.00 | 197.45 | 203.50 | 203.50 | 39,310 |
| 2023-07-12 | 203.65 | 203.65 | 196.00 | 200.00 | 200.00 | 17,080 |
| 2023-07-11 | 199.50 | 204.85 | 195.00 | 198.85 | 198.85 | 22,500 |
| 2023-07-10 | 199.35 | 201.75 | 196.05 | 199.40 | 199.40 | 6,850 |
| 2023-07-07 | 198.35 | 200.20 | 196.15 | 199.35 | 199.35 | 4,940 |
| 2023-07-06 | 202.95 | 202.95 | 194.80 | 197.70 | 197.70 | 18,070 |
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.