Vladimirskiy Khimicheskiy historical data

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

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

← NewerPage 2 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.