Vladimirskiy Khimicheskiy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 166.40 | 166.40 | 163.80 | 164.60 | 164.60 | 3,310 |
| 2025-08-13 | 165.40 | 168.60 | 164.20 | 165.40 | 165.40 | 5,050 |
| 2025-08-12 | 168.60 | 170.80 | 165.40 | 166.80 | 166.80 | 6,920 |
| 2025-08-11 | 164.00 | 174.00 | 164.00 | 168.60 | 168.60 | 21,560 |
| 2025-08-08 | 166.60 | 167.40 | 161.00 | 161.80 | 161.80 | 7,660 |
| 2025-08-07 | 164.40 | 171.80 | 163.80 | 164.20 | 164.20 | 16,370 |
| 2025-08-06 | 171.20 | 172.20 | 163.00 | 164.20 | 164.20 | 23,690 |
| 2025-08-05 | 193.00 | 195.20 | 170.00 | 171.00 | 171.00 | 51,320 |
| 2025-08-04 | 193.60 | 204.00 | 192.20 | 195.00 | 195.00 | 96,390 |
| 2025-08-01 | 154.00 | 186.60 | 153.80 | 186.00 | 186.00 | 93,820 |
| 2025-07-31 | 133.20 | 158.60 | 131.00 | 153.40 | 153.40 | 39,360 |
| 2025-07-30 | 135.40 | 136.60 | 134.20 | 134.80 | 134.80 | 2,640 |
| 2025-07-29 | 131.00 | 135.80 | 131.00 | 134.60 | 134.60 | 720 |
| 2025-07-28 | 131.00 | 134.60 | 130.40 | 134.00 | 134.00 | 2,420 |
| 2025-07-25 | 132.60 | 133.60 | 130.60 | 133.00 | 133.00 | 3,700 |
| 2025-07-24 | 131.20 | 132.60 | 130.60 | 132.20 | 132.20 | 2,980 |
| 2025-07-23 | 131.80 | 133.40 | 130.00 | 130.80 | 130.80 | 4,040 |
| 2025-07-22 | 132.60 | 132.60 | 129.80 | 131.40 | 131.40 | 2,820 |
| 2025-07-21 | 133.20 | 133.20 | 130.20 | 132.60 | 132.60 | 2,710 |
| 2025-07-18 | 129.00 | 132.60 | 128.60 | 130.00 | 130.00 | 5,330 |
| 2025-07-17 | 130.00 | 132.20 | 128.60 | 130.80 | 130.80 | 1,610 |
| 2025-07-16 | 135.80 | 136.40 | 130.00 | 130.00 | 130.00 | 2,680 |
| 2025-07-15 | 127.00 | 138.00 | 126.40 | 132.00 | 132.00 | 8,180 |
| 2025-07-14 | 123.80 | 126.00 | 121.00 | 125.80 | 125.80 | 5,320 |
| 2025-07-11 | 129.00 | 129.00 | 122.20 | 122.20 | 122.20 | 10,490 |
| 2025-07-10 | 138.60 | 138.60 | 127.60 | 129.80 | 129.80 | 15,130 |
| 2025-07-09 | 142.00 | 143.60 | 135.80 | 136.40 | 136.40 | 7,590 |
| 2025-07-08 | 143.60 | 143.80 | 141.40 | 141.60 | 141.60 | 1,520 |
| 2025-07-07 | 146.40 | 146.40 | 142.00 | 142.60 | 142.60 | 680 |
| 2025-07-04 | 143.00 | 144.80 | 142.60 | 144.40 | 144.40 | 1,690 |
| 2025-07-03 | 144.60 | 146.40 | 142.60 | 143.20 | 143.20 | 3,960 |
| 2025-07-02 | 146.00 | 146.00 | 143.00 | 143.00 | 143.00 | 3,090 |
| 2025-07-01 | 147.00 | 147.00 | 144.00 | 145.60 | 145.60 | 4,190 |
| 2025-06-30 | 147.00 | 147.60 | 143.00 | 146.40 | 146.40 | 2,040 |
| 2025-06-27 | 145.40 | 147.40 | 142.40 | 144.80 | 144.80 | 3,500 |
| 2025-06-26 | 146.20 | 147.60 | 145.40 | 145.40 | 145.40 | 1,400 |
| 2025-06-25 | 146.40 | 146.60 | 144.00 | 144.60 | 144.60 | 2,850 |
| 2025-06-24 | 149.60 | 153.00 | 144.80 | 146.80 | 146.80 | 4,860 |
| 2025-06-23 | 154.60 | 154.60 | 147.40 | 149.60 | 149.60 | 3,730 |
| 2025-06-20 | 153.80 | 154.20 | 151.40 | 151.80 | 151.80 | 1,150 |
| 2025-06-19 | 153.20 | 156.80 | 150.20 | 152.40 | 152.40 | 3,140 |
| 2025-06-18 | 155.60 | 155.60 | 155.60 | 155.60 | 155.60 | 1,200 |
| 2025-06-17 | 154.20 | 155.80 | 153.20 | 153.80 | 153.80 | 880 |
| 2025-06-16 | 155.80 | 155.80 | 150.60 | 153.40 | 153.40 | 4,020 |
| 2025-06-13 | 154.40 | 158.00 | 154.00 | 154.80 | 154.80 | 2,280 |
| 2025-06-11 | 161.40 | 162.40 | 152.00 | 156.80 | 156.80 | 10,910 |
| 2025-06-10 | 163.80 | 163.80 | 156.80 | 158.80 | 158.80 | 4,390 |
| 2025-06-09 | 165.20 | 165.20 | 159.20 | 160.40 | 160.40 | 1,740 |
| 2025-06-06 | 166.80 | 167.80 | 163.40 | 165.00 | 165.00 | 1,690 |
| 2025-06-05 | 166.00 | 167.40 | 166.00 | 166.40 | 166.40 | 420 |
| 2025-06-04 | 167.80 | 171.00 | 166.00 | 166.00 | 166.00 | 4,920 |
| 2025-06-03 | 168.40 | 170.00 | 164.20 | 167.60 | 167.60 | 3,500 |
| 2025-06-02 | 169.00 | 171.00 | 163.60 | 165.60 | 165.60 | 5,120 |
| 2025-05-30 | 173.60 | 177.80 | 170.60 | 171.80 | 171.80 | 2,150 |
| 2025-05-29 | 174.40 | 174.40 | 170.20 | 173.80 | 173.80 | 540 |
| 2025-05-28 | 166.40 | 175.80 | 161.20 | 172.80 | 172.80 | 4,450 |
| 2025-05-27 | 154.60 | 169.00 | 154.20 | 159.00 | 159.00 | 6,550 |
| 2025-05-26 | 155.00 | 158.20 | 152.00 | 153.80 | 153.80 | 1,960 |
| 2025-05-23 | 164.80 | 180.20 | 159.00 | 159.00 | 159.00 | 12,600 |
| 2025-05-22 | 146.00 | 168.40 | 146.00 | 164.80 | 164.80 | 5,850 |
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.