Vladimirskiy Khimicheskiy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 132.00 | 134.20 | 130.00 | 132.60 | 132.60 | 4,280 |
| 2025-11-05 | 131.60 | 132.60 | 130.00 | 131.80 | 131.80 | 7,620 |
| 2025-11-03 | 131.40 | 135.40 | 130.80 | 133.60 | 133.60 | 5,390 |
| 2025-11-01 | 131.80 | 133.20 | 130.80 | 132.60 | 132.60 | 1,080 |
| 2025-10-31 | 130.00 | 140.00 | 125.20 | 135.00 | 135.00 | 38,060 |
| 2025-10-30 | 124.20 | 131.20 | 124.20 | 127.60 | 127.60 | 22,190 |
| 2025-10-29 | 125.20 | 126.60 | 122.00 | 124.20 | 124.20 | 21,850 |
| 2025-10-28 | 125.20 | 126.40 | 124.40 | 125.60 | 125.60 | 7,770 |
| 2025-10-27 | 129.20 | 129.20 | 124.00 | 124.60 | 124.60 | 33,400 |
| 2025-10-24 | 129.00 | 134.00 | 125.20 | 129.20 | 129.20 | 36,510 |
| 2025-10-23 | 141.00 | 142.80 | 126.20 | 128.80 | 128.80 | 106,940 |
| 2025-10-22 | 144.60 | 145.40 | 141.40 | 142.40 | 142.40 | 5,100 |
| 2025-10-21 | 147.00 | 147.00 | 143.20 | 145.00 | 145.00 | 4,070 |
| 2025-10-20 | 148.60 | 151.20 | 144.60 | 147.80 | 147.80 | 10,380 |
← NewerPage 5 of 5 · 254 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.