Vladimirskiy Khimicheskiy historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	203.80	206.25	196.00	201.55	201.55	22,760
2023-07-04	201.35	212.00	200.10	202.30	202.30	27,690
2023-07-03	204.95	211.00	198.15	203.60	203.60	14,050
2023-06-30	215.80	220.65	173.00	203.60	203.60	193,960
2023-06-29	196.30	238.00	192.20	207.00	207.00	264,040
2023-06-28	198.95	202.00	194.70	196.20	196.20	18,030
2023-06-27	206.85	206.85	192.45	197.90	197.90	61,590
2023-06-26	194.40	236.85	191.95	204.75	204.75	280,060
2023-06-23	200.95	213.00	186.00	194.75	194.75	89,810
2023-06-22	174.90	214.95	174.70	201.40	201.40	406,260
2023-06-21	174.75	179.95	173.55	175.15	175.15	21,830
2023-06-20	173.90	175.00	168.30	173.55	173.55	21,700
2023-06-19	171.55	173.95	170.15	173.95	173.95	9,390
2023-06-16	171.40	178.40	169.35	171.80	171.80	22,590
2023-06-15	172.80	181.95	169.00	171.50	171.50	119,360
2023-06-14	163.30	173.00	159.15	172.80	172.80	32,580
2023-06-13	163.70	163.70	157.10	162.55	162.55	22,540
2023-06-09	161.45	169.65	161.45	163.75	163.75	47,380
2023-06-08	149.40	174.80	147.55	161.20	161.20	279,860
2023-06-07	148.60	150.45	147.05	148.50	148.50	7,800
2023-06-06	150.35	150.35	145.65	148.60	148.60	12,110
2023-06-05	152.10	159.00	149.50	150.00	150.00	35,160
2023-06-02	150.20	167.00	150.10	152.45	152.45	111,520
2023-06-01	146.95	150.50	146.85	149.55	149.55	9,780
2023-05-31	144.25	148.55	144.25	147.30	147.30	7,320
2023-05-30	146.50	149.00	145.10	146.25	146.25	11,540
2023-05-29	145.00	146.25	140.50	146.00	146.00	14,580
2023-05-26	146.45	149.90	144.35	145.65	145.65	10,540
2023-05-25	144.80	151.65	141.70	146.15	146.15	43,990
2023-05-24	143.15	148.50	141.35	144.00	144.00	23,140
2023-05-23	144.10	144.25	142.85	143.95	143.95	8,420
2023-05-22	146.60	146.85	144.00	145.00	145.00	7,240
2023-05-19	148.10	149.80	144.00	145.85	145.85	33,350
2023-05-18	154.90	156.55	148.65	150.75	150.75	35,950
2023-05-17	151.90	167.00	148.50	154.95	154.95	114,420
2023-05-16	148.45	160.00	148.45	150.40	150.40	54,440
2023-05-15	149.15	153.00	140.05	148.40	148.40	25,910
2023-05-12	143.00	152.20	139.30	148.95	148.95	21,280
2023-05-11	137.85	149.50	137.65	142.05	142.05	21,790
2023-05-10	136.00	140.95	134.20	137.65	137.65	11,800
2023-05-08	135.20	136.95	132.15	136.25	136.25	7,350
2023-05-05	137.70	140.70	134.05	135.85	135.85	15,450
2023-05-04	134.75	148.90	134.00	137.50	137.50	43,330
2023-05-03	137.65	141.75	130.65	134.30	134.30	27,540
2023-05-02	147.00	150.60	130.95	134.10	134.10	52,670
2023-04-28	146.70	147.65	142.40	147.65	147.65	20,930
2023-04-27	149.00	149.10	144.30	145.05	145.05	26,200
2023-04-26	152.25	154.90	148.00	149.55	149.55	39,700
2023-04-25	150.05	157.50	150.05	152.25	152.25	57,690
2023-04-24	148.00	153.00	148.00	150.70	150.70	23,920
2023-04-21	152.35	153.25	145.15	150.45	150.45	16,950
2023-04-20	156.25	156.25	146.90	152.15	152.15	35,310
2023-04-19	165.05	165.85	144.70	155.20	155.20	306,710
2023-04-18	145.95	184.40	144.05	165.05	165.05	1,007,960
2023-04-17	145.00	146.50	141.90	143.65	143.65	10,320
2023-04-14	140.45	145.60	140.00	144.00	144.00	10,550
2023-04-13	143.90	148.00	138.00	140.40	140.40	16,410
2023-04-12	140.50	147.80	137.85	143.90	143.90	24,390
2023-04-11	146.10	146.40	132.50	139.00	139.00	32,290
2023-04-10	140.85	146.50	140.30	143.90	143.90	21,470

← NewerPage 15 of 22 · 1,270 trading daysOlder →

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.