Vladimirskiy Khimicheskiy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 231.00 | 233.20 | 219.00 | 224.20 | 224.20 | 60,500 |
| 2026-02-03 | 242.00 | 242.40 | 225.40 | 232.40 | 232.40 | 123,380 |
| 2026-02-02 | 202.60 | 242.20 | 202.60 | 227.40 | 227.40 | 304,440 |
| 2026-01-30 | 207.20 | 208.40 | 200.40 | 204.00 | 204.00 | 39,310 |
| 2026-01-29 | 218.00 | 218.00 | 204.40 | 211.20 | 211.20 | 72,720 |
| 2026-01-28 | 226.00 | 229.00 | 214.60 | 218.00 | 218.00 | 82,650 |
| 2026-01-27 | 227.00 | 233.20 | 211.00 | 230.40 | 230.40 | 153,170 |
| 2026-01-26 | 270.40 | 276.40 | 245.00 | 262.20 | 262.20 | 218,670 |
| 2026-01-23 | 275.00 | 288.00 | 266.00 | 281.80 | 281.80 | 193,120 |
| 2026-01-22 | 260.00 | 279.40 | 259.80 | 267.20 | 267.20 | 127,920 |
| 2026-01-21 | 275.00 | 275.00 | 255.00 | 265.00 | 265.00 | 166,280 |
| 2026-01-20 | 277.40 | 282.00 | 270.20 | 273.80 | 273.80 | 83,700 |
| 2026-01-19 | 275.00 | 295.20 | 274.40 | 287.20 | 287.20 | 239,720 |
| 2026-01-16 | 291.00 | 291.00 | 265.00 | 274.00 | 274.00 | 273,410 |
| 2026-01-15 | 316.80 | 316.80 | 270.00 | 292.80 | 292.80 | 281,940 |
| 2026-01-14 | 317.40 | 330.00 | 311.20 | 317.00 | 317.00 | 177,790 |
| 2026-01-13 | 314.00 | 326.40 | 288.00 | 312.40 | 312.40 | 507,630 |
| 2026-01-12 | 260.40 | 297.00 | 260.40 | 297.00 | 297.00 | 349,670 |
| 2026-01-09 | 300.00 | 320.20 | 247.20 | 270.60 | 270.60 | 499,980 |
| 2026-01-08 | 263.20 | 291.60 | 258.20 | 291.60 | 291.60 | 200,690 |
| 2026-01-06 | 250.00 | 270.60 | 240.40 | 265.60 | 265.60 | 360,460 |
| 2026-01-05 | 203.00 | 246.40 | 203.00 | 246.40 | 246.40 | 319,080 |
| 2025-12-30 | 199.60 | 210.80 | 185.20 | 202.60 | 202.60 | 68,450 |
| 2025-12-29 | 192.80 | 212.00 | 189.20 | 203.20 | 203.20 | 126,750 |
| 2025-12-26 | 186.60 | 193.20 | 186.00 | 192.60 | 192.60 | 16,840 |
| 2025-12-25 | 180.40 | 195.00 | 180.40 | 187.20 | 187.20 | 17,660 |
| 2025-12-24 | 184.20 | 185.60 | 177.40 | 180.00 | 180.00 | 38,450 |
| 2025-12-23 | 182.80 | 185.40 | 182.00 | 185.20 | 185.20 | 11,380 |
| 2025-12-22 | 193.00 | 194.00 | 180.00 | 182.60 | 182.60 | 53,280 |
| 2025-12-19 | 200.00 | 210.80 | 186.60 | 190.20 | 190.20 | 132,930 |
| 2025-12-18 | 174.20 | 200.00 | 174.20 | 191.60 | 191.60 | 96,880 |
| 2025-12-17 | 172.40 | 188.00 | 172.40 | 181.20 | 181.20 | 47,160 |
| 2025-12-16 | 172.00 | 174.40 | 171.00 | 174.00 | 174.00 | 18,230 |
| 2025-12-15 | 160.80 | 177.80 | 160.00 | 170.80 | 170.80 | 90,920 |
| 2025-12-12 | 160.00 | 161.60 | 155.20 | 156.80 | 156.80 | 30,390 |
| 2025-12-11 | 153.80 | 161.00 | 151.20 | 154.20 | 154.20 | 22,100 |
| 2025-12-10 | 157.80 | 157.80 | 147.00 | 149.80 | 149.80 | 66,540 |
| 2025-12-09 | 153.40 | 165.00 | 147.20 | 152.00 | 152.00 | 114,280 |
| 2025-12-08 | 134.00 | 158.20 | 134.00 | 154.20 | 154.20 | 78,230 |
| 2025-12-05 | 133.00 | 137.40 | 130.40 | 136.40 | 136.40 | 18,160 |
| 2025-12-04 | 133.00 | 135.20 | 131.60 | 131.80 | 131.80 | 13,290 |
| 2025-12-03 | 133.00 | 133.40 | 129.20 | 132.00 | 132.00 | 8,730 |
| 2025-12-02 | 132.40 | 134.80 | 132.40 | 133.00 | 133.00 | 3,550 |
| 2025-12-01 | 130.20 | 133.60 | 130.00 | 132.20 | 132.20 | 5,750 |
| 2025-11-28 | 130.20 | 130.80 | 129.60 | 130.60 | 130.60 | 3,000 |
| 2025-11-27 | 133.60 | 133.60 | 129.80 | 130.60 | 130.60 | 4,150 |
| 2025-11-26 | 131.80 | 134.00 | 130.20 | 132.60 | 132.60 | 6,610 |
| 2025-11-25 | 129.40 | 135.00 | 129.40 | 131.80 | 131.80 | 13,950 |
| 2025-11-24 | 129.20 | 132.60 | 129.20 | 130.00 | 130.00 | 10,390 |
| 2025-11-21 | 130.00 | 131.00 | 128.40 | 129.00 | 129.00 | 5,820 |
| 2025-11-20 | 132.80 | 132.80 | 124.80 | 128.60 | 128.60 | 36,340 |
| 2025-11-19 | 130.80 | 132.60 | 128.80 | 131.20 | 131.20 | 4,210 |
| 2025-11-18 | 128.20 | 134.20 | 128.20 | 131.00 | 131.00 | 8,210 |
| 2025-11-17 | 131.40 | 131.60 | 127.40 | 129.60 | 129.60 | 4,030 |
| 2025-11-14 | 129.60 | 131.40 | 129.00 | 130.20 | 130.20 | 3,370 |
| 2025-11-13 | 130.40 | 130.80 | 129.00 | 130.20 | 130.20 | 1,070 |
| 2025-11-12 | 129.40 | 131.60 | 129.00 | 129.80 | 129.80 | 1,380 |
| 2025-11-11 | 129.60 | 131.00 | 129.00 | 129.20 | 129.20 | 2,780 |
| 2025-11-10 | 131.20 | 131.20 | 128.40 | 129.60 | 129.60 | 3,470 |
| 2025-11-07 | 131.80 | 132.00 | 128.60 | 131.00 | 131.00 | 7,340 |
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.