Vladimirskiy Khimicheskiy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-07	132.00	149.75	132.00	138.10	138.10	163,020
2023-04-06	127.95	132.95	123.15	131.65	131.65	43,000
2023-04-05	124.90	128.95	123.05	127.15	127.15	18,930
2023-04-04	124.45	127.30	123.00	124.20	124.20	26,580
2023-04-03	120.65	125.45	120.60	124.05	124.05	35,970
2023-03-31	124.65	125.90	121.00	122.20	122.20	21,540
2023-03-30	124.00	124.85	119.60	122.95	122.95	26,980
2023-03-29	121.50	126.95	121.50	124.05	124.05	30,080
2023-03-28	127.50	128.50	120.10	123.60	123.60	80,040
2023-03-27	121.95	139.00	121.50	127.05	127.05	280,960
2023-03-24	109.10	139.90	107.25	119.60	119.60	666,500
2023-03-23	105.85	109.90	105.85	108.70	108.70	18,430
2023-03-22	105.60	108.95	105.10	106.00	106.00	12,410
2023-03-21	106.30	107.90	105.25	106.00	106.00	7,320
2023-03-20	106.25	106.25	104.00	105.90	105.90	16,630
2023-03-17	106.85	106.85	105.00	106.25	106.25	8,190
2023-03-16	105.65	106.55	105.20	106.00	106.00	8,890
2023-03-15	107.80	108.85	105.10	105.95	105.95	14,490
2023-03-14	108.30	108.40	106.05	107.05	107.05	18,850
2023-03-13	108.95	111.00	108.05	108.90	108.90	13,420
2023-03-10	108.60	119.40	106.05	109.00	109.00	88,810
2023-03-09	108.60	109.95	107.00	108.80	108.80	10,050
2023-03-07	106.95	113.95	106.00	107.50	107.50	54,790
2023-03-06	105.90	106.70	103.85	106.30	106.30	12,050
2023-03-03	104.40	106.60	103.25	105.00	105.00	13,740
2023-03-02	104.75	108.70	102.60	103.70	103.70	39,420
2023-03-01	103.00	104.75	102.05	103.80	103.80	22,160
2023-02-28	104.65	106.85	102.00	103.00	103.00	41,450
2023-02-27	100.90	111.45	99.700	104.45	104.45	107,040
2023-02-24	102.65	103.00	99.000	100.70	100.70	35,220
2023-02-22	104.50	105.85	102.05	103.10	103.10	7,920
2023-02-21	102.10	104.40	101.45	103.75	103.75	26,020
2023-02-20	107.55	112.00	100.85	102.10	102.10	33,120
2023-02-17	105.10	116.15	105.00	106.35	106.35	179,550
2023-02-16	97.500	129.00	97.250	115.00	115.00	503,630
2023-02-15	100.65	102.05	96.600	97.200	97.200	15,330
2023-02-14	104.95	105.00	100.10	101.10	101.10	13,890
2023-02-13	100.00	105.50	100.00	103.95	103.95	7,500
2023-02-10	107.50	107.50	99.250	104.40	104.40	40,120
2023-02-09	122.65	122.65	105.00	109.60	109.60	103,680
2023-02-08	89.400	124.80	89.350	119.00	119.00	339,350
2023-02-07	90.850	90.850	80.300	89.200	89.200	22,590
2023-02-06	91.500	91.650	89.100	90.850	90.850	6,310
2023-02-03	91.700	92.250	90.550	90.850	90.850	3,320
2023-02-02	91.950	94.800	87.800	92.100	92.100	27,430
2023-02-01	89.300	96.950	88.500	91.400	91.400	34,210
2023-01-31	89.950	92.000	87.400	89.000	89.000	14,000
2023-01-30	86.050	93.950	86.050	88.800	88.800	19,750
2023-01-27	87.000	88.000	86.050	86.900	86.900	12,580
2023-01-26	87.200	87.850	86.000	87.000	87.000	12,740
2023-01-25	86.050	95.500	85.950	87.000	87.000	155,580
2023-01-24	81.700	88.000	80.700	86.050	86.050	43,140
2023-01-23	82.000	82.750	81.250	82.750	82.750	1,860
2023-01-20	82.650	83.850	80.000	82.000	82.000	17,540
2023-01-19	84.750	85.500	82.000	82.700	82.700	30,340
2023-01-18	84.900	87.500	84.000	84.600	84.600	11,900
2023-01-17	86.100	87.950	83.950	83.950	83.950	11,560
2023-01-16	83.750	90.000	83.650	87.000	87.000	30,270
2023-01-13	83.450	87.000	83.450	84.900	84.900	11,020
2023-01-12	82.150	86.800	82.150	84.150	84.150	23,550

← NewerPage 16 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.