Vladimirskiy Khimicheskiy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-11	83.150	84.450	80.350	83.000	83.000	18,430
2023-01-10	83.950	91.750	80.300	82.600	82.600	90,180
2023-01-09	74.750	95.000	74.250	82.900	82.900	311,320
2023-01-06	76.750	78.000	74.000	74.250	74.250	12,250
2023-01-05	73.250	80.000	72.600	75.300	75.300	53,120
2023-01-04	71.850	74.000	71.850	73.150	73.150	2,950
2023-01-03	71.700	72.800	70.450	72.250	72.250	1,770
2022-12-30	72.300	73.500	70.500	72.900	72.900	3,110
2022-12-29	71.250	73.250	71.250	72.400	72.400	490
2022-12-28	71.500	74.500	71.300	72.600	72.600	5,770
2022-12-27	73.150	73.150	70.300	71.700	71.700	9,910
2022-12-26	73.650	73.650	72.000	72.800	72.800	4,170
2022-12-23	73.200	75.400	72.100	72.850	72.850	13,700
2022-12-22	72.650	79.500	70.650	73.150	73.150	44,190
2022-12-21	69.350	73.050	69.350	70.800	70.800	9,330
2022-12-20	69.500	69.900	68.850	69.400	69.400	1,110
2022-12-19	69.950	69.950	69.000	69.000	69.000	640
2022-12-16	68.850	70.800	68.850	70.600	70.600	1,420
2022-12-15	70.050	71.000	67.500	69.400	69.400	3,580
2022-12-14	70.950	70.950	69.900	70.000	70.000	1,450
2022-12-13	70.650	71.050	70.500	70.500	70.500	720
2022-12-12	69.900	70.900	69.900	70.350	70.350	2,140
2022-12-09	70.450	70.750	69.900	70.300	70.300	2,280
2022-12-08	70.600	71.000	67.000	70.750	70.750	3,450
2022-12-07	70.650	71.900	70.200	70.950	70.950	5,920
2022-12-06	70.450	71.900	70.300	70.450	70.450	2,560
2022-12-05	70.800	71.600	69.800	70.400	70.400	3,420
2022-12-02	70.600	70.950	69.500	69.900	69.900	7,720
2022-12-01	70.900	71.300	70.750	70.950	70.950	440
2022-11-30	72.350	72.350	70.700	71.600	71.600	2,440
2022-11-29	72.450	72.450	71.400	72.050	72.050	1,450
2022-11-28	71.850	75.750	71.050	71.800	71.800	7,630
2022-11-25	70.050	75.400	70.050	71.850	71.850	16,090
2022-11-24	70.400	70.650	69.100	69.800	69.800	8,180
2022-11-23	71.250	72.550	69.000	70.850	70.850	14,480
2022-11-22	68.750	78.350	68.700	70.900	70.900	30,740
2022-11-21	68.750	70.500	68.500	69.100	69.100	1,840
2022-11-18	69.500	69.550	68.500	69.500	69.500	380
2022-11-17	68.500	69.750	68.500	69.700	69.700	410
2022-11-16	68.400	70.500	68.400	69.550	69.550	2,680
2022-11-15	68.650	70.250	68.650	69.250	69.250	2,370
2022-11-14	68.800	70.800	68.500	69.350	69.350	7,670
2022-11-11	68.800	71.000	68.400	68.550	68.550	2,310
2022-11-10	70.000	70.050	66.850	69.100	69.100	6,900
2022-11-09	70.600	70.600	69.400	69.900	69.900	750
2022-11-08	71.000	71.800	69.450	70.600	70.600	3,050
2022-11-07	67.650	71.800	67.650	71.600	71.600	8,810
2022-11-03	69.100	69.150	67.150	68.150	68.150	7,050
2022-11-02	70.000	70.000	68.750	69.150	69.150	540
2022-11-01	69.300	71.000	68.300	69.300	69.300	2,000
2022-10-31	68.100	69.500	67.450	69.050	69.050	3,440
2022-10-28	69.250	69.250	67.400	67.700	67.700	1,620
2022-10-27	68.600	70.000	67.050	67.600	67.600	4,640
2022-10-26	67.000	71.450	66.500	68.500	68.500	7,750
2022-10-25	67.000	67.900	66.400	67.000	67.000	1,460
2022-10-24	66.300	67.300	65.850	67.000	67.000	360
2022-10-21	64.300	69.000	64.300	66.450	66.450	7,220
2022-10-20	66.300	66.600	66.200	66.250	66.250	3,640
2022-10-19	68.450	68.500	64.550	65.900	65.900	3,950
2022-10-18	67.050	68.600	66.450	67.800	67.800	6,640

← NewerPage 17 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.