Vladimirskiy Khimicheskiy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	162.00	173.00	162.00	169.00	169.00	14,300
2026-04-29	165.40	167.80	160.00	163.00	163.00	12,580
2026-04-28	170.00	175.00	165.20	165.80	165.80	12,280
2026-04-27	171.80	171.80	170.00	170.00	170.00	4,720
2026-04-24	174.20	176.20	170.20	171.00	171.00	14,300
2026-04-23	176.80	177.80	174.20	176.20	176.20	12,700
2026-04-22	176.60	179.00	176.20	177.60	177.60	2,950
2026-04-21	177.40	180.20	175.40	176.60	176.60	8,750
2026-04-20	177.00	182.00	176.00	178.40	178.40	10,380
2026-04-17	179.20	179.40	174.80	176.60	176.60	8,140
2026-04-16	178.60	182.40	176.00	176.20	176.20	9,500
2026-04-15	177.20	178.80	175.20	177.40	177.40	8,220
2026-04-14	178.00	180.40	175.40	176.40	176.40	11,420
2026-04-13	183.80	185.20	177.60	178.20	178.20	11,510
2026-04-10	184.00	185.00	182.60	183.40	183.40	840
2026-04-09	183.20	184.40	182.40	182.80	182.80	4,730
2026-04-08	184.20	187.60	182.00	184.00	184.00	14,690
2026-04-07	189.80	189.80	181.80	187.40	187.40	15,470
2026-04-06	189.80	192.80	186.20	188.40	188.40	14,360
2026-04-03	185.40	200.20	185.00	193.40	193.40	68,770
2026-04-02	179.80	197.00	176.80	191.00	191.00	78,940
2026-04-01	178.80	185.00	173.80	182.20	182.20	33,440
2026-03-31	181.20	181.40	174.60	177.20	177.20	21,470
2026-03-30	190.60	190.60	178.00	183.80	183.80	43,790
2026-03-27	184.80	194.60	183.00	185.80	185.80	52,620
2026-03-26	175.60	200.40	175.60	193.00	193.00	150,130
2026-03-25	183.40	183.40	168.00	174.60	174.60	37,570
2026-03-24	183.60	183.60	181.60	182.60	182.60	3,470
2026-03-23	185.00	187.00	180.00	183.40	183.40	13,050
2026-03-20	187.60	189.40	183.20	186.60	186.60	8,190
2026-03-19	189.20	194.20	184.20	189.20	189.20	23,930
2026-03-18	196.00	196.00	185.40	190.20	190.20	28,150
2026-03-17	191.80	196.80	189.20	194.80	194.80	13,350
2026-03-16	184.40	199.80	184.00	192.00	192.00	73,820
2026-03-13	186.60	187.00	183.60	185.00	185.00	6,410
2026-03-12	186.60	188.80	185.80	186.80	186.80	5,370
2026-03-11	188.80	189.40	185.00	186.00	186.00	14,010
2026-03-10	190.60	194.00	186.80	190.60	190.60	20,550
2026-03-09	193.80	197.40	188.80	190.40	190.40	10,170
2026-03-06	204.00	204.00	191.00	192.00	192.00	31,620
2026-03-05	182.00	208.00	180.60	200.00	200.00	82,190
2026-03-04	185.20	188.60	179.80	181.20	181.20	15,650
2026-03-03	190.00	192.00	176.00	177.80	177.80	59,880
2026-03-02	208.60	210.00	190.00	197.00	197.00	59,350
2026-02-27	209.40	210.60	207.80	208.60	208.60	4,960
2026-02-26	210.00	211.00	208.80	208.80	208.80	5,440
2026-02-25	211.20	211.80	208.80	211.00	211.00	4,570
2026-02-24	211.80	214.20	203.00	210.00	210.00	19,650
2026-02-20	210.40	212.00	210.00	212.00	212.00	6,760
2026-02-19	212.00	214.00	210.20	211.80	211.80	8,850
2026-02-18	212.00	214.40	210.80	211.60	211.60	8,360
2026-02-17	216.60	216.60	211.40	213.60	213.60	5,980
2026-02-16	218.80	219.00	214.60	215.40	215.40	14,790
2026-02-13	210.00	224.60	208.60	217.20	217.20	21,600
2026-02-12	212.40	214.20	208.40	213.00	213.00	8,510
2026-02-11	211.20	216.00	211.00	213.20	213.20	6,840
2026-02-10	217.00	217.20	211.00	213.40	213.40	7,580
2026-02-09	220.00	224.40	214.40	216.00	216.00	17,280
2026-02-06	216.00	225.00	211.40	219.00	219.00	44,550
2026-02-05	222.80	223.60	211.40	214.60	214.60	30,780

← NewerPage 3 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.