Vladimirskiy Khimicheskiy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 168.40 | 171.00 | 168.20 | 170.60 | 170.60 | 260 |
| 2025-05-20 | 171.00 | 172.20 | 168.00 | 169.20 | 169.20 | 4,430 |
| 2025-05-19 | 178.20 | 178.20 | 170.40 | 173.00 | 173.00 | 3,380 |
| 2025-05-16 | 173.20 | 179.60 | 171.40 | 173.80 | 173.80 | 450 |
| 2025-05-15 | 173.40 | 174.40 | 171.60 | 172.60 | 172.60 | 1,750 |
| 2025-05-14 | 174.00 | 174.80 | 172.00 | 173.60 | 173.60 | 1,570 |
| 2025-05-13 | 174.80 | 175.00 | 172.20 | 173.80 | 173.80 | 1,250 |
| 2025-05-12 | 176.20 | 183.00 | 174.00 | 174.20 | 174.20 | 8,170 |
| 2025-05-08 | 174.80 | 177.40 | 170.00 | 171.00 | 171.00 | 5,030 |
| 2025-05-07 | 172.40 | 175.00 | 171.00 | 172.40 | 172.40 | 5,010 |
| 2025-05-06 | 169.00 | 176.60 | 168.00 | 175.00 | 175.00 | 7,460 |
| 2025-05-05 | 171.80 | 171.80 | 168.60 | 168.60 | 168.60 | 2,050 |
| 2025-05-02 | 173.40 | 173.40 | 169.00 | 169.00 | 169.00 | 3,970 |
| 2025-04-30 | 184.40 | 184.40 | 172.60 | 174.00 | 174.00 | 44,030 |
| 2025-04-29 | 189.00 | 189.00 | 183.20 | 184.40 | 184.40 | 3,950 |
| 2025-04-28 | 193.20 | 193.20 | 186.60 | 189.80 | 189.80 | 7,320 |
| 2025-04-25 | 194.80 | 194.80 | 190.00 | 192.20 | 192.20 | 3,750 |
| 2025-04-24 | 195.40 | 196.00 | 191.60 | 193.60 | 193.60 | 4,240 |
| 2025-04-23 | 193.60 | 196.00 | 190.40 | 193.20 | 193.20 | 2,060 |
| 2025-04-22 | 197.40 | 197.40 | 191.80 | 193.80 | 193.80 | 2,160 |
| 2025-04-21 | 191.60 | 197.60 | 189.20 | 194.40 | 194.40 | 2,980 |
| 2025-04-18 | 195.00 | 195.60 | 186.00 | 190.60 | 190.60 | 3,560 |
| 2025-04-17 | 197.80 | 200.40 | 193.80 | 193.80 | 193.80 | 3,370 |
| 2025-04-16 | 190.60 | 198.20 | 190.60 | 193.80 | 193.80 | 2,000 |
| 2025-04-15 | 194.40 | 200.00 | 191.60 | 191.60 | 191.60 | 3,490 |
| 2025-04-14 | 199.00 | 199.00 | 192.80 | 193.00 | 193.00 | 1,430 |
| 2025-04-11 | 188.80 | 199.60 | 188.80 | 198.80 | 198.80 | 5,840 |
| 2025-04-10 | 188.00 | 196.20 | 183.40 | 186.00 | 186.00 | 13,160 |
| 2025-04-09 | 191.80 | 191.80 | 174.40 | 179.60 | 179.60 | 8,280 |
| 2025-04-08 | 189.80 | 202.00 | 189.80 | 192.00 | 192.00 | 8,090 |
| 2025-04-07 | 180.80 | 195.00 | 173.20 | 189.80 | 189.80 | 17,820 |
| 2025-04-04 | 208.60 | 210.80 | 193.60 | 196.40 | 196.40 | 11,390 |
| 2025-04-03 | 212.40 | 222.00 | 206.00 | 207.00 | 207.00 | 13,380 |
| 2025-04-02 | 219.40 | 226.00 | 212.20 | 212.20 | 212.20 | 6,630 |
| 2025-04-01 | 205.80 | 221.80 | 205.20 | 219.40 | 219.40 | 19,820 |
| 2025-03-31 | 209.20 | 213.60 | 200.60 | 203.40 | 203.40 | 11,220 |
| 2025-03-28 | 216.40 | 216.40 | 203.40 | 208.80 | 208.80 | 9,060 |
| 2025-03-27 | 217.00 | 226.60 | 214.20 | 215.00 | 215.00 | 22,560 |
| 2025-03-26 | 235.00 | 236.60 | 225.20 | 231.00 | 231.00 | 16,420 |
| 2025-03-25 | 240.40 | 246.00 | 224.00 | 234.20 | 234.20 | 13,540 |
| 2025-03-24 | 235.00 | 250.00 | 235.00 | 235.20 | 235.20 | 15,430 |
| 2025-03-21 | 246.00 | 250.80 | 234.00 | 235.00 | 235.00 | 15,810 |
| 2025-03-20 | 247.80 | 249.60 | 240.20 | 245.40 | 245.40 | 5,870 |
| 2025-03-19 | 246.20 | 251.40 | 241.00 | 241.60 | 241.60 | 9,060 |
| 2025-03-18 | 269.00 | 270.00 | 245.40 | 246.20 | 246.20 | 57,120 |
| 2025-03-17 | 229.40 | 249.00 | 226.00 | 249.00 | 249.00 | 43,400 |
| 2025-03-14 | 241.20 | 262.00 | 226.60 | 227.00 | 227.00 | 92,660 |
| 2025-03-13 | 207.80 | 248.80 | 207.80 | 239.20 | 239.20 | 91,980 |
| 2025-03-12 | 202.40 | 224.00 | 202.40 | 205.40 | 205.40 | 31,750 |
| 2025-03-11 | 207.00 | 208.00 | 202.20 | 202.80 | 202.80 | 3,960 |
| 2025-03-10 | 197.40 | 216.00 | 196.60 | 206.60 | 206.60 | 15,990 |
| 2025-03-07 | 196.40 | 201.80 | 196.40 | 197.20 | 197.20 | 2,170 |
| 2025-03-06 | 200.00 | 202.40 | 196.00 | 198.00 | 198.00 | 2,030 |
| 2025-03-05 | 198.00 | 201.80 | 196.40 | 200.20 | 200.20 | 3,040 |
| 2025-03-04 | 194.20 | 200.80 | 192.20 | 197.80 | 197.80 | 6,710 |
| 2025-03-03 | 194.60 | 201.60 | 191.20 | 193.40 | 193.40 | 1,980 |
| 2025-02-28 | 200.00 | 202.00 | 192.00 | 195.80 | 195.80 | 5,670 |
| 2025-02-27 | 205.80 | 207.80 | 196.20 | 198.60 | 198.60 | 10,830 |
| 2025-02-26 | 216.00 | 216.00 | 203.60 | 205.80 | 205.80 | 14,560 |
| 2025-02-25 | 200.00 | 216.60 | 198.00 | 215.20 | 215.20 | 24,690 |
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.