Vladimirskiy Khimicheskiy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	70.100	72.200	68.250	68.500	68.500	3,720
2022-01-27	71.300	73.000	67.500	70.350	70.350	13,320
2022-01-26	64.500	71.900	64.500	70.100	70.100	31,090
2022-01-25	65.300	67.000	63.050	64.550	64.550	10,730
2022-01-24	67.950	69.000	62.300	63.150	63.150	15,360
2022-01-21	68.000	69.850	66.400	67.000	67.000	5,350
2022-01-20	68.000	70.000	67.900	69.650	69.650	6,290
2022-01-19	66.900	69.000	66.400	67.500	67.500	9,260
2022-01-18	69.300	69.500	64.650	66.950	66.950	18,870
2022-01-17	69.600	71.300	68.350	69.600	69.600	7,520
2022-01-14	74.950	74.950	68.750	69.600	69.600	40,010
2022-01-13	75.550	75.800	73.000	73.000	73.000	9,660
2022-01-12	73.750	75.350	73.500	75.100	75.100	4,120
2022-01-11	73.050	74.200	73.050	73.950	73.950	6,250
2022-01-10	74.300	74.900	73.150	73.500	73.500	3,170
2022-01-07	73.700	73.700	73.700	73.700	73.700	0
2022-01-06	74.000	75.300	73.000	73.700	73.700	6,280
2022-01-05	75.850	76.700	74.050	75.150	75.150	4,720
2022-01-04	74.800	77.000	73.800	76.000	76.000	14,390
2022-01-03	72.350	76.000	72.150	74.950	74.950	26,980
2021-12-30	72.000	72.750	71.100	71.800	71.800	4,000
2021-12-29	71.200	72.450	70.700	71.650	71.650	5,680
2021-12-28	70.900	74.000	70.350	72.000	72.000	25,560
2021-12-27	72.450	73.200	70.000	70.900	70.900	16,950
2021-12-24	73.400	73.400	70.200	71.950	71.950	5,960
2021-12-23	70.300	72.100	70.100	71.500	71.500	4,180
2021-12-22	71.450	72.400	70.300	71.000	71.000	7,410
2021-12-21	70.400	72.200	69.650	70.900	70.900	17,240
2021-12-20	70.850	71.900	69.100	69.450	69.450	7,710
2021-12-17	71.650	72.300	69.000	71.300	71.300	16,800
2021-12-16	71.450	73.200	70.800	72.050	72.050	13,460
2021-12-15	71.900	74.500	69.100	69.750	69.750	10,810
2021-12-14	72.450	73.150	68.200	71.450	71.450	12,790
2021-12-13	73.000	74.200	71.500	72.450	72.450	11,460
2021-12-10	73.650	74.950	73.200	73.450	73.450	9,080
2021-12-09	73.850	75.800	73.150	73.650	73.650	22,450
2021-12-08	75.050	76.350	73.800	73.800	73.800	2,670
2021-12-07	75.900	75.900	73.500	75.150	75.150	20,140
2021-12-06	77.050	78.350	73.500	75.000	75.000	22,110
2021-12-03	76.850	77.000	75.350	76.250	76.250	21,630
2021-12-02	74.550	84.300	73.150	75.900	75.900	146,420
2021-12-01	75.700	75.750	73.100	74.350	74.350	12,280
2021-11-30	76.000	76.650	74.550	75.300	75.300	7,280
2021-11-29	77.350	77.350	74.250	76.550	76.550	17,010
2021-11-26	77.650	79.550	76.100	76.400	76.400	11,570
2021-11-25	76.200	79.700	76.200	79.000	79.000	12,380
2021-11-24	76.950	78.450	76.200	76.650	76.650	10,360
2021-11-23	75.900	77.550	75.100	76.400	76.400	21,510
2021-11-22	83.000	83.000	75.500	76.800	76.800	61,160
2021-11-19	82.450	84.600	77.500	82.800	82.800	24,030
2021-11-18	83.400	85.550	81.800	81.800	81.800	29,260
2021-11-17	85.150	85.150	82.250	82.650	82.650	29,440
2021-11-16	87.800	88.000	83.000	86.000	86.000	47,510
2021-11-15	88.900	90.400	85.200	87.500	87.500	28,820
2021-11-12	84.400	90.200	83.600	88.750	88.750	88,300
2021-11-11	84.000	85.600	83.250	84.400	84.400	19,110
2021-11-10	82.500	90.450	81.550	84.250	84.250	67,970
2021-11-09	84.850	84.850	82.000	82.500	82.500	35,810
2021-11-08	85.650	86.350	83.500	84.050	84.050	28,260
2021-11-05	88.700	88.800	84.250	85.250	85.250	45,750

← NewerPage 21 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.