Vladimirskiy Khimicheskiy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-03 | 91.000 | 96.450 | 87.300 | 87.350 | 87.350 | 93,210 |
| 2021-11-02 | 97.050 | 102.40 | 90.050 | 90.150 | 90.150 | 199,100 |
| 2021-11-01 | 81.950 | 110.80 | 79.900 | 99.000 | 99.000 | 647,060 |
| 2021-10-29 | 79.500 | 83.000 | 78.000 | 80.000 | 80.000 | 17,920 |
| 2021-10-28 | 78.650 | 80.850 | 78.050 | 78.950 | 78.950 | 4,280 |
| 2021-10-27 | 80.550 | 86.900 | 78.000 | 80.600 | 80.600 | 38,290 |
| 2021-10-26 | 78.850 | 80.350 | 77.450 | 80.350 | 80.350 | 5,600 |
| 2021-10-25 | 78.950 | 80.100 | 77.000 | 78.450 | 78.450 | 16,560 |
| 2021-10-22 | 78.600 | 79.950 | 78.000 | 79.300 | 79.300 | 5,500 |
| 2021-10-21 | 79.950 | 80.050 | 78.300 | 79.000 | 79.000 | 8,830 |
| 2021-10-20 | 79.000 | 81.250 | 78.000 | 79.500 | 79.500 | 15,580 |
| 2021-10-19 | 80.600 | 81.750 | 78.300 | 79.000 | 79.000 | 25,020 |
| 2021-10-18 | 80.050 | 83.000 | 79.250 | 80.000 | 80.000 | 8,890 |
← NewerPage 22 of 22 · 1,273 trading days
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.