Vladimirskiy Khimicheskiy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 115.00 | 125.00 | 112.80 | 117.80 | 117.80 | 41,070 |
| 2026-07-24 | 112.80 | 115.00 | 109.60 | 112.40 | 112.40 | 29,490 |
| 2026-07-23 | 116.00 | 116.00 | 111.00 | 113.40 | 113.40 | 17,130 |
| 2026-07-22 | 111.60 | 119.80 | 109.20 | 113.00 | 113.00 | 22,860 |
| 2026-07-21 | 110.00 | 114.00 | 105.40 | 110.00 | 110.00 | 18,150 |
| 2026-07-20 | 100.40 | 110.00 | 99.000 | 106.60 | 106.60 | 51,290 |
| 2026-07-17 | 102.60 | 105.00 | 98.000 | 99.800 | 99.800 | 10,550 |
| 2026-07-16 | 110.20 | 110.80 | 100.00 | 102.40 | 102.40 | 21,330 |
| 2026-07-15 | 113.60 | 113.60 | 103.00 | 107.60 | 107.60 | 26,060 |
| 2026-07-14 | 124.80 | 126.80 | 109.20 | 111.40 | 111.40 | 28,850 |
| 2026-07-13 | 99.600 | 124.00 | 98.800 | 122.20 | 122.20 | 100,110 |
| 2026-07-10 | 103.00 | 103.00 | 98.600 | 100.60 | 100.60 | 5,980 |
| 2026-07-09 | 99.000 | 103.40 | 98.000 | 102.20 | 102.20 | 25,730 |
| 2026-07-08 | 102.80 | 106.00 | 101.20 | 102.80 | 102.80 | 20,470 |
| 2026-07-07 | 107.40 | 112.80 | 98.400 | 103.60 | 103.60 | 30,900 |
| 2026-07-06 | 114.80 | 116.80 | 105.40 | 111.00 | 111.00 | 20,780 |
| 2026-07-03 | 116.60 | 121.00 | 111.20 | 113.40 | 113.40 | 14,440 |
| 2026-07-02 | 131.60 | 131.60 | 114.00 | 118.00 | 118.00 | 31,760 |
| 2026-07-01 | 127.00 | 138.60 | 126.20 | 130.60 | 130.60 | 55,560 |
| 2026-06-30 | 104.40 | 126.60 | 104.40 | 120.40 | 120.40 | 81,680 |
| 2026-06-29 | 100.60 | 104.00 | 99.000 | 103.20 | 103.20 | 14,900 |
| 2026-06-26 | 111.60 | 111.60 | 96.400 | 97.200 | 97.200 | 49,830 |
| 2026-06-25 | 117.60 | 119.80 | 106.20 | 108.80 | 108.80 | 18,340 |
| 2026-06-24 | 124.80 | 125.40 | 115.40 | 117.60 | 117.60 | 7,060 |
| 2026-06-23 | 121.60 | 128.00 | 119.80 | 124.80 | 124.80 | 8,380 |
| 2026-06-22 | 134.80 | 136.20 | 121.00 | 123.40 | 123.40 | 14,020 |
| 2026-06-19 | 139.60 | 141.40 | 133.80 | 136.60 | 136.60 | 6,920 |
| 2026-06-18 | 141.20 | 143.00 | 136.60 | 139.20 | 139.20 | 2,960 |
| 2026-06-17 | 143.40 | 144.00 | 140.80 | 141.20 | 141.20 | 1,220 |
| 2026-06-16 | 153.00 | 153.00 | 142.80 | 143.00 | 143.00 | 8,360 |
| 2026-06-15 | 134.40 | 149.40 | 134.40 | 140.20 | 140.20 | 30,080 |
| 2026-06-11 | 134.00 | 137.80 | 134.00 | 135.20 | 135.20 | 1,570 |
| 2026-06-10 | 135.20 | 136.80 | 133.20 | 134.80 | 134.80 | 2,790 |
| 2026-06-09 | 136.20 | 137.00 | 130.20 | 134.60 | 134.60 | 5,500 |
| 2026-06-08 | 145.20 | 145.20 | 135.20 | 137.00 | 137.00 | 10,730 |
| 2026-06-05 | 146.60 | 147.80 | 143.20 | 144.80 | 144.80 | 2,000 |
| 2026-06-04 | 147.40 | 150.80 | 145.20 | 147.60 | 147.60 | 8,650 |
| 2026-06-03 | 146.00 | 150.80 | 146.00 | 148.40 | 148.40 | 4,630 |
| 2026-06-02 | 141.60 | 154.20 | 141.60 | 149.00 | 149.00 | 18,260 |
| 2026-06-01 | 140.40 | 144.00 | 140.00 | 142.80 | 142.80 | 8,840 |
| 2026-05-29 | 144.60 | 146.60 | 139.80 | 142.60 | 142.60 | 9,380 |
| 2026-05-28 | 149.20 | 150.60 | 145.40 | 147.00 | 147.00 | 4,430 |
| 2026-05-27 | 150.80 | 151.00 | 148.40 | 151.00 | 151.00 | 4,180 |
| 2026-05-26 | 156.00 | 159.80 | 150.00 | 155.40 | 155.40 | 6,560 |
| 2026-05-25 | 161.00 | 162.00 | 154.60 | 158.00 | 158.00 | 7,620 |
| 2026-05-22 | 161.20 | 163.00 | 160.00 | 161.80 | 161.80 | 1,780 |
| 2026-05-21 | 161.60 | 163.60 | 158.80 | 161.60 | 161.60 | 1,500 |
| 2026-05-20 | 162.60 | 163.80 | 160.60 | 161.80 | 161.80 | 3,030 |
| 2026-05-19 | 163.00 | 164.60 | 162.20 | 163.00 | 163.00 | 2,650 |
| 2026-05-18 | 166.20 | 166.20 | 163.00 | 164.20 | 164.20 | 3,760 |
| 2026-05-15 | 165.20 | 166.80 | 164.20 | 164.60 | 164.60 | 3,160 |
| 2026-05-14 | 165.00 | 166.40 | 165.00 | 165.40 | 165.40 | 770 |
| 2026-05-13 | 167.40 | 169.40 | 164.60 | 166.00 | 166.00 | 3,380 |
| 2026-05-12 | 165.80 | 170.40 | 163.80 | 167.00 | 167.00 | 11,940 |
| 2026-05-11 | 165.60 | 166.60 | 163.20 | 165.60 | 165.60 | 4,490 |
| 2026-05-08 | 166.20 | 168.20 | 160.80 | 162.60 | 162.60 | 20,080 |
| 2026-05-07 | 163.60 | 177.00 | 163.60 | 171.80 | 171.80 | 66,410 |
| 2026-05-06 | 162.60 | 165.20 | 162.60 | 165.20 | 165.20 | 580 |
| 2026-05-05 | 162.60 | 167.80 | 161.60 | 165.20 | 165.20 | 3,340 |
| 2026-05-04 | 166.20 | 166.20 | 162.00 | 163.80 | 163.80 | 8,170 |
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.