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 |
| 2025-10-17 | 147.80 | 149.40 | 147.00 | 147.00 | 147.00 | 5,280 |
| 2025-10-16 | 143.00 | 147.20 | 141.00 | 143.80 | 143.80 | 19,990 |
| 2025-10-15 | 143.60 | 145.20 | 141.60 | 143.20 | 143.20 | 4,950 |
| 2025-10-14 | 153.00 | 153.00 | 141.20 | 142.60 | 142.60 | 19,960 |
| 2025-10-13 | 151.20 | 151.60 | 145.00 | 146.80 | 146.80 | 32,750 |
| 2025-10-10 | 153.20 | 168.00 | 150.00 | 152.00 | 152.00 | 17,880 |
| 2025-10-09 | 146.40 | 159.00 | 146.40 | 153.60 | 153.60 | 39,950 |
| 2025-10-08 | 149.40 | 150.40 | 143.40 | 144.60 | 144.60 | 10,320 |
| 2025-10-07 | 151.00 | 151.80 | 148.20 | 150.40 | 150.40 | 1,780 |
| 2025-10-06 | 147.80 | 151.00 | 146.40 | 149.60 | 149.60 | 7,360 |
| 2025-10-03 | 150.60 | 152.20 | 147.60 | 149.40 | 149.40 | 9,970 |
| 2025-10-02 | 151.80 | 153.00 | 147.20 | 149.20 | 149.20 | 18,450 |
| 2025-10-01 | 163.60 | 163.60 | 151.60 | 153.40 | 153.40 | 30,690 |
| 2025-09-30 | 164.80 | 168.40 | 158.60 | 160.00 | 160.00 | 33,890 |
| 2025-09-29 | 164.40 | 176.20 | 160.00 | 164.80 | 164.80 | 51,860 |
| 2025-09-26 | 156.00 | 168.80 | 156.00 | 162.20 | 162.20 | 69,200 |
| 2025-09-25 | 152.20 | 157.20 | 152.20 | 156.60 | 156.60 | 7,950 |
| 2025-09-24 | 152.00 | 156.00 | 152.00 | 155.00 | 155.00 | 1,760 |
| 2025-09-23 | 155.20 | 156.60 | 153.80 | 154.20 | 154.20 | 11,740 |
| 2025-09-22 | 159.00 | 159.00 | 152.00 | 153.40 | 153.40 | 24,800 |
| 2025-09-19 | 162.20 | 167.00 | 156.60 | 159.40 | 159.40 | 40,640 |
| 2025-09-18 | 166.00 | 166.40 | 159.00 | 162.60 | 162.60 | 27,850 |
| 2025-09-17 | 176.00 | 176.00 | 160.00 | 165.40 | 165.40 | 98,550 |
| 2025-09-16 | 173.60 | 179.80 | 173.40 | 179.80 | 179.80 | 7,880 |
| 2025-09-15 | 176.60 | 176.60 | 171.00 | 173.80 | 173.80 | 14,790 |
| 2025-09-12 | 165.20 | 185.00 | 165.20 | 178.20 | 178.20 | 49,050 |
| 2025-09-11 | 169.80 | 173.00 | 164.00 | 164.00 | 164.00 | 15,020 |
| 2025-09-10 | 181.80 | 189.80 | 166.80 | 179.60 | 179.60 | 34,760 |
| 2025-09-09 | 184.40 | 185.60 | 173.80 | 177.80 | 177.80 | 17,580 |
| 2025-09-08 | 174.80 | 191.00 | 170.00 | 181.60 | 181.60 | 20,180 |
| 2025-09-05 | 157.40 | 184.60 | 157.40 | 177.60 | 177.60 | 72,410 |
| 2025-09-04 | 155.20 | 161.40 | 153.20 | 158.00 | 158.00 | 5,550 |
| 2025-09-03 | 155.40 | 157.00 | 152.20 | 156.00 | 156.00 | 1,950 |
| 2025-09-02 | 157.80 | 157.80 | 151.00 | 153.20 | 153.20 | 5,300 |
| 2025-09-01 | 161.00 | 163.00 | 155.60 | 156.20 | 156.20 | 9,050 |
| 2025-08-29 | 154.40 | 175.00 | 154.40 | 158.80 | 158.80 | 20,070 |
| 2025-08-28 | 159.80 | 161.80 | 153.00 | 155.20 | 155.20 | 3,960 |
| 2025-08-27 | 155.40 | 158.60 | 154.40 | 158.00 | 158.00 | 2,660 |
| 2025-08-26 | 152.00 | 162.60 | 151.20 | 155.40 | 155.40 | 4,140 |
| 2025-08-25 | 154.80 | 154.80 | 151.00 | 151.40 | 151.40 | 3,770 |
| 2025-08-22 | 155.20 | 156.80 | 153.00 | 155.00 | 155.00 | 2,950 |
| 2025-08-21 | 158.20 | 158.20 | 153.60 | 156.00 | 156.00 | 5,870 |
| 2025-08-20 | 159.60 | 159.60 | 158.40 | 158.80 | 158.80 | 1,770 |
| 2025-08-19 | 159.80 | 160.60 | 158.00 | 158.00 | 158.00 | 5,350 |
| 2025-08-18 | 163.80 | 167.80 | 158.00 | 158.60 | 158.60 | 14,200 |
| 2025-08-15 | 165.60 | 166.20 | 164.00 | 165.40 | 165.40 | 1,300 |
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.