Vladimirskiy Khimicheskiy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	67.250	67.800	65.300	67.250	67.250	860
2022-10-14	66.300	69.000	65.500	66.400	66.400	3,260
2022-10-13	67.000	67.000	65.150	65.200	65.200	900
2022-10-12	63.300	69.000	62.850	65.750	65.750	3,750
2022-10-11	64.300	64.900	62.600	63.600	63.600	670
2022-10-10	58.100	65.300	58.100	63.850	63.850	4,540
2022-10-07	64.350	64.350	61.000	61.450	61.450	2,360
2022-10-06	64.050	66.300	62.450	62.700	62.700	5,980
2022-10-05	66.500	66.500	61.150	64.800	64.800	2,930
2022-10-04	69.950	70.000	65.550	66.800	66.800	1,620
2022-10-03	60.300	67.950	60.300	66.950	66.950	6,990
2022-09-30	62.400	69.950	57.850	61.400	61.400	20,550
2022-09-29	62.500	64.950	60.000	60.900	60.900	5,520
2022-09-28	63.600	64.300	62.650	64.300	64.300	670
2022-09-27	64.000	65.250	60.050	64.200	64.200	1,300
2022-09-26	65.850	67.950	58.000	63.750	63.750	6,220
2022-09-23	71.500	71.550	67.550	68.300	68.300	13,590
2022-09-22	68.150	71.450	68.150	71.400	71.400	2,890
2022-09-21	69.150	71.400	65.150	68.700	68.700	13,910
2022-09-20	74.300	76.400	70.400	71.650	71.650	19,980
2022-09-19	76.150	76.200	70.000	74.750	74.750	10,730
2022-09-16	77.400	77.400	75.700	76.150	76.150	1,860
2022-09-15	77.100	79.700	75.050	77.000	77.000	22,340
2022-09-14	73.700	77.000	73.650	77.000	77.000	16,250
2022-09-13	73.750	76.000	73.500	74.050	74.050	11,290
2022-09-12	74.950	75.000	73.700	74.300	74.300	3,070
2022-09-09	74.200	75.650	73.650	73.650	73.650	6,260
2022-09-08	73.050	74.850	72.900	74.600	74.600	8,970
2022-09-07	72.400	74.100	72.400	73.100	73.100	2,840
2022-09-06	73.250	74.450	72.500	72.950	72.950	11,350
2022-09-05	73.500	73.750	72.550	73.250	73.250	6,170
2022-09-02	72.600	73.500	72.600	72.800	72.800	3,440
2022-09-01	73.050	73.250	72.550	72.700	72.700	2,820
2022-08-31	72.850	76.000	72.500	73.150	73.150	6,140
2022-08-30	73.300	74.050	72.200	72.850	72.850	9,220
2022-08-29	73.300	73.550	72.450	73.300	73.300	6,400
2022-08-26	72.750	73.350	72.200	73.300	73.300	5,940
2022-08-25	73.300	73.400	72.000	72.300	72.300	10,300
2022-08-24	73.450	76.600	72.600	73.600	73.600	12,540
2022-08-23	70.600	75.900	70.000	72.500	72.500	44,280
2022-08-22	69.550	70.950	69.550	70.150	70.150	1,800
2022-08-19	70.500	71.000	69.150	70.200	70.200	6,220
2022-08-18	70.350	72.000	70.150	70.800	70.800	2,450
2022-08-17	70.600	71.800	69.600	70.750	70.750	5,990
2022-08-16	70.450	71.200	70.000	71.100	71.100	10,110
2022-08-15	69.700	70.400	69.400	70.250	70.250	4,340
2022-08-12	69.600	71.200	69.300	69.650	69.650	13,720
2022-08-11	69.150	70.200	68.600	69.750	69.750	9,880
2022-08-10	69.350	70.150	68.750	70.000	70.000	6,080
2022-08-09	69.100	70.000	69.100	69.700	69.700	2,510
2022-08-08	68.300	69.200	67.600	68.950	68.950	3,370
2022-08-05	68.900	68.900	67.100	68.300	68.300	8,400
2022-08-04	69.900	70.000	68.350	69.250	69.250	5,750
2022-08-03	69.750	69.750	68.750	69.200	69.200	4,700
2022-08-02	69.650	70.800	68.800	69.750	69.750	11,340
2022-08-01	69.600	71.800	69.500	71.300	71.300	14,970
2022-07-29	72.500	72.500	67.650	70.950	70.950	75,980
2022-07-28	72.900	73.500	71.750	72.800	72.800	8,290
2022-07-27	75.400	76.400	72.550	73.250	73.250	9,160
2022-07-26	74.900	75.850	72.600	74.350	74.350	9,220

← NewerPage 18 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.