Vladimirskiy Khimicheskiy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	71.100	72.850	70.250	70.300	70.300	14,420
2022-04-25	72.500	72.500	70.400	71.450	71.450	5,730
2022-04-22	77.950	77.950	71.550	73.400	73.400	15,330
2022-04-21	70.050	82.300	70.050	76.500	76.500	76,060
2022-04-20	68.150	76.750	67.700	70.450	70.450	29,450
2022-04-19	72.400	74.000	67.150	69.200	69.200	32,380
2022-04-18	73.000	79.950	69.000	71.200	71.200	40,700
2022-04-15	80.100	83.950	70.550	75.250	75.250	85,700
2022-04-14	68.400	93.700	67.050	80.750	80.750	581,670
2022-04-13	65.900	68.250	65.900	67.000	67.000	3,260
2022-04-12	68.400	68.400	66.000	66.400	66.400	6,670
2022-04-11	67.250	75.000	66.000	67.750	67.750	35,340
2022-04-08	68.200	68.750	65.550	66.700	66.700	5,670
2022-04-07	64.050	68.750	63.300	66.750	66.750	10,350
2022-04-06	63.900	70.450	62.300	64.150	64.150	18,670
2022-04-05	65.150	65.150	61.900	63.850	63.850	3,230
2022-04-04	69.500	69.500	62.800	65.000	65.000	7,650
2022-04-01	66.350	68.000	64.100	64.150	64.150	4,010
2022-03-31	65.000	68.150	62.800	64.950	64.950	9,820
2022-03-30	61.100	68.500	60.900	64.000	64.000	21,500
2022-03-29	54.000	69.800	51.200	60.200	60.200	61,800
2022-03-28	47.050	54.000	47.050	53.450	53.450	20,430
2022-03-25	46.700	46.700	46.700	46.700	46.700	0
2022-03-24	46.700	46.700	46.700	46.700	46.700	0
2022-03-23	46.700	46.700	46.700	46.700	46.700	0
2022-03-22	46.700	46.700	46.700	46.700	46.700	0
2022-03-21	46.700	46.700	46.700	46.700	46.700	0
2022-03-18	46.700	46.700	46.700	46.700	46.700	0
2022-03-17	46.700	46.700	46.700	46.700	46.700	0
2022-03-16	46.700	46.700	46.700	46.700	46.700	0
2022-03-15	46.700	46.700	46.700	46.700	46.700	0
2022-03-14	46.700	46.700	46.700	46.700	46.700	0
2022-03-11	46.700	46.700	46.700	46.700	46.700	0
2022-03-10	46.700	46.700	46.700	46.700	46.700	0
2022-03-09	46.700	46.700	46.700	46.700	46.700	0
2022-03-04	46.700	46.700	46.700	46.700	46.700	0
2022-03-03	46.700	46.700	46.700	46.700	46.700	0
2022-03-02	46.700	46.700	46.700	46.700	46.700	0
2022-03-01	46.700	46.700	46.700	46.700	46.700	0
2022-02-28	46.700	46.700	46.700	46.700	46.700	0
2022-02-25	45.000	49.750	41.400	47.050	47.050	47,740
2022-02-24	50.000	56.500	36.100	42.700	42.700	27,800
2022-02-23	59.800	59.800	59.800	59.800	59.800	0
2022-02-22	58.000	61.250	56.050	59.500	59.500	20,060
2022-02-21	67.500	69.350	58.600	61.550	61.550	25,310
2022-02-18	68.250	68.300	66.000	66.650	66.650	4,050
2022-02-17	67.800	68.800	67.050	67.750	67.750	4,020
2022-02-16	69.250	70.650	67.900	68.200	68.200	10,900
2022-02-15	68.300	69.300	68.000	69.100	69.100	2,730
2022-02-14	67.700	68.850	65.000	67.750	67.750	6,240
2022-02-11	69.900	69.900	67.700	68.800	68.800	5,880
2022-02-10	70.700	70.700	69.300	70.000	70.000	4,630
2022-02-09	69.150	70.750	68.750	70.000	70.000	7,450
2022-02-08	68.500	69.950	67.550	68.400	68.400	9,070
2022-02-07	69.950	69.950	68.450	68.900	68.900	1,590
2022-02-04	68.700	70.000	67.500	68.050	68.050	3,740
2022-02-03	69.750	70.200	67.500	68.450	68.450	6,810
2022-02-02	71.000	71.550	69.800	70.500	70.500	6,340
2022-02-01	70.900	71.600	70.150	70.950	70.950	3,420
2022-01-31	69.950	74.000	69.100	70.000	70.000	42,160

← NewerPage 20 of 22 · 1,273 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.