Vladimirskiy Khimicheskiy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-26	74.900	75.850	72.600	74.350	74.350	9,220
2022-07-25	72.050	75.050	68.200	74.900	74.900	21,460
2022-07-22	74.800	74.900	72.050	73.350	73.350	4,700
2022-07-21	72.200	73.750	71.700	73.500	73.500	4,170
2022-07-20	75.050	75.050	71.900	72.750	72.750	3,200
2022-07-19	73.700	75.650	71.950	73.400	73.400	10,530
2022-07-18	76.450	77.400	72.700	74.400	74.400	10,380
2022-07-15	79.800	79.850	72.000	77.000	77.000	45,290
2022-07-14	76.000	82.750	73.500	78.550	78.550	130,510
2022-07-13	70.750	76.100	70.000	73.050	73.050	24,270
2022-07-12	74.350	75.500	68.200	70.050	70.050	18,350
2022-07-11	73.450	76.950	67.050	72.450	72.450	18,330
2022-07-08	74.000	75.950	71.500	74.350	74.350	6,300
2022-07-07	69.350	76.450	69.350	74.200	74.200	35,730
2022-07-06	68.400	71.950	68.150	70.000	70.000	15,940
2022-07-05	68.300	70.000	67.600	68.250	68.250	6,590
2022-07-04	66.550	68.450	66.100	68.400	68.400	4,910
2022-07-01	67.150	67.850	65.900	66.200	66.200	6,310
2022-06-30	69.400	69.400	67.100	67.200	67.200	15,170
2022-06-29	69.150	69.750	68.250	69.650	69.650	3,680
2022-06-28	70.750	70.850	69.150	69.900	69.900	5,300
2022-06-27	71.350	71.400	69.650	70.500	70.500	5,410
2022-06-24	71.450	72.300	69.600	71.500	71.500	6,340
2022-06-23	68.550	73.700	68.100	70.500	70.500	48,740
2022-06-22	68.000	69.450	67.600	68.250	68.250	14,360
2022-06-21	68.050	68.750	67.500	68.500	68.500	2,950
2022-06-20	69.300	69.400	68.050	68.300	68.300	1,260
2022-06-17	69.550	70.000	68.150	68.700	68.700	2,450
2022-06-16	66.400	72.950	65.950	68.800	68.800	19,890
2022-06-15	65.650	66.500	65.600	66.350	66.350	2,480
2022-06-14	66.850	66.850	65.400	65.850	65.850	1,140
2022-06-10	67.300	67.750	65.000	65.950	65.950	7,880
2022-06-09	67.450	67.800	67.050	67.350	67.350	950
2022-06-08	67.950	68.450	67.200	67.950	67.950	1,040
2022-06-07	68.650	68.650	65.000	67.750	67.750	11,620
2022-06-06	68.500	68.500	67.750	68.300	68.300	510
2022-06-03	68.050	68.050	66.400	68.000	68.000	9,110
2022-06-02	71.900	71.900	67.950	68.650	68.650	4,450
2022-06-01	70.150	71.500	69.750	70.550	70.550	3,720
2022-05-31	72.000	72.050	70.050	70.500	70.500	4,110
2022-05-30	71.250	72.100	70.450	71.950	71.950	3,700
2022-05-27	69.350	73.900	68.150	70.750	70.750	17,560
2022-05-26	68.450	71.150	67.950	69.350	69.350	5,640
2022-05-25	68.250	68.800	67.350	68.600	68.600	3,150
2022-05-24	68.500	68.500	67.350	68.250	68.250	4,030
2022-05-23	69.650	69.650	68.000	68.400	68.400	8,110
2022-05-20	71.000	71.150	69.500	70.100	70.100	4,670
2022-05-19	69.500	71.200	69.500	70.050	70.050	8,390
2022-05-18	70.300	71.400	69.950	70.400	70.400	13,150
2022-05-17	70.400	71.100	69.750	70.850	70.850	15,820
2022-05-16	68.250	71.450	68.250	70.300	70.300	10,160
2022-05-13	68.500	70.300	68.350	69.450	69.450	4,370
2022-05-12	71.450	71.450	67.800	69.700	69.700	12,820
2022-05-11	72.050	72.100	69.300	71.000	71.000	7,530
2022-05-06	71.750	75.000	71.500	71.950	71.950	16,680
2022-05-05	74.250	74.250	71.650	72.450	72.450	5,440
2022-05-04	73.300	74.300	71.300	72.550	72.550	9,870
2022-04-29	71.650	72.200	71.000	71.300	71.300	9,570
2022-04-28	72.150	73.250	71.150	71.650	71.650	12,220
2022-04-27	71.500	72.750	71.050	72.200	72.200	6,060

← NewerPage 19 of 22 · 1,271 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.