Vladimirskiy Khimicheskiy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-24 | 195.00 | 199.00 | 194.60 | 199.00 | 199.00 | 2,930 |
| 2025-02-21 | 194.00 | 199.00 | 189.80 | 195.00 | 195.00 | 7,950 |
| 2025-02-20 | 195.60 | 195.80 | 188.20 | 193.80 | 193.80 | 8,010 |
| 2025-02-19 | 192.80 | 195.60 | 192.80 | 193.00 | 193.00 | 1,450 |
| 2025-02-18 | 194.20 | 194.80 | 192.20 | 192.80 | 192.80 | 3,240 |
| 2025-02-17 | 191.00 | 195.40 | 190.60 | 192.80 | 192.80 | 5,790 |
| 2025-02-14 | 195.60 | 198.00 | 189.60 | 192.00 | 192.00 | 10,540 |
| 2025-02-13 | 198.00 | 198.40 | 192.60 | 194.80 | 194.80 | 4,790 |
| 2025-02-12 | 193.20 | 195.40 | 192.40 | 192.40 | 192.40 | 1,250 |
| 2025-02-11 | 193.40 | 194.40 | 190.80 | 192.00 | 192.00 | 750 |
| 2025-02-10 | 192.00 | 196.00 | 191.80 | 192.00 | 192.00 | 1,400 |
| 2025-02-07 | 194.60 | 194.60 | 190.80 | 191.60 | 191.60 | 800 |
| 2025-02-06 | 190.80 | 195.60 | 190.80 | 191.80 | 191.80 | 1,500 |
| 2025-02-05 | 192.40 | 192.80 | 185.20 | 190.40 | 190.40 | 5,850 |
| 2025-02-04 | 193.40 | 195.40 | 191.20 | 193.00 | 193.00 | 1,690 |
| 2025-02-03 | 194.00 | 196.40 | 192.60 | 192.80 | 192.80 | 4,580 |
| 2025-01-31 | 194.60 | 196.60 | 191.00 | 193.60 | 193.60 | 2,080 |
| 2025-01-30 | 192.40 | 198.00 | 192.00 | 194.00 | 194.00 | 6,810 |
| 2025-01-29 | 193.20 | 194.20 | 191.20 | 191.80 | 191.80 | 2,730 |
| 2025-01-28 | 188.80 | 194.00 | 185.00 | 190.40 | 190.40 | 9,880 |
| 2025-01-27 | 196.80 | 198.80 | 187.00 | 190.60 | 190.60 | 19,300 |
| 2025-01-24 | 201.60 | 202.00 | 185.00 | 196.00 | 196.00 | 64,470 |
| 2025-01-23 | 207.20 | 208.60 | 199.40 | 201.60 | 201.60 | 15,880 |
| 2025-01-22 | 209.40 | 209.40 | 204.60 | 207.20 | 207.20 | 3,020 |
| 2025-01-21 | 205.20 | 209.60 | 204.00 | 208.40 | 208.40 | 2,350 |
| 2025-01-20 | 207.20 | 212.00 | 204.00 | 205.40 | 205.40 | 3,460 |
| 2025-01-17 | 206.20 | 210.00 | 206.20 | 207.00 | 207.00 | 8,750 |
| 2025-01-16 | 196.00 | 206.60 | 195.00 | 206.00 | 206.00 | 9,460 |
| 2025-01-15 | 195.80 | 197.00 | 193.20 | 194.60 | 194.60 | 2,130 |
| 2025-01-14 | 194.40 | 196.80 | 194.00 | 194.60 | 194.60 | 1,790 |
| 2025-01-13 | 194.40 | 197.00 | 192.00 | 194.40 | 194.40 | 4,730 |
| 2025-01-10 | 196.20 | 198.20 | 193.20 | 193.60 | 193.60 | 6,210 |
| 2025-01-09 | 202.00 | 204.00 | 194.80 | 195.00 | 195.00 | 5,740 |
| 2025-01-08 | 195.00 | 205.60 | 195.00 | 198.80 | 198.80 | 6,190 |
| 2025-01-06 | 196.80 | 201.20 | 196.60 | 198.40 | 198.40 | 3,020 |
| 2025-01-03 | 197.20 | 202.60 | 193.00 | 195.20 | 195.20 | 3,840 |
| 2024-12-30 | 191.00 | 203.00 | 189.60 | 197.80 | 197.80 | 10,810 |
| 2024-12-28 | 192.40 | 192.40 | 189.60 | 191.00 | 191.00 | 5,370 |
| 2024-12-27 | 191.20 | 202.00 | 189.20 | 191.00 | 191.00 | 11,870 |
| 2024-12-26 | 191.40 | 191.80 | 189.40 | 191.80 | 191.80 | 6,180 |
| 2024-12-25 | 194.00 | 194.40 | 191.60 | 191.60 | 191.60 | 1,430 |
| 2024-12-24 | 190.80 | 194.60 | 190.00 | 194.00 | 194.00 | 2,780 |
| 2024-12-23 | 194.80 | 199.00 | 190.80 | 190.80 | 190.80 | 9,290 |
| 2024-12-20 | 181.40 | 198.40 | 177.80 | 198.00 | 198.00 | 18,490 |
| 2024-12-19 | 180.20 | 186.20 | 179.00 | 181.20 | 181.20 | 7,520 |
| 2024-12-18 | 185.40 | 189.80 | 172.60 | 176.60 | 176.60 | 14,090 |
| 2024-12-17 | 184.00 | 195.00 | 182.80 | 185.80 | 185.80 | 6,320 |
| 2024-12-16 | 195.00 | 204.00 | 183.20 | 187.00 | 187.00 | 10,860 |
| 2024-12-13 | 191.20 | 195.80 | 181.60 | 194.80 | 194.80 | 14,980 |
| 2024-12-12 | 202.80 | 204.40 | 192.00 | 196.00 | 196.00 | 9,620 |
| 2024-12-11 | 205.20 | 213.00 | 200.00 | 202.80 | 202.80 | 13,520 |
| 2024-12-10 | 193.60 | 212.00 | 187.00 | 204.80 | 204.80 | 21,970 |
| 2024-12-09 | 187.80 | 201.60 | 187.60 | 193.00 | 193.00 | 13,590 |
| 2024-12-06 | 191.20 | 198.00 | 185.20 | 189.00 | 189.00 | 7,610 |
| 2024-12-05 | 201.60 | 203.60 | 184.00 | 190.00 | 190.00 | 17,790 |
| 2024-12-04 | 167.40 | 203.60 | 167.40 | 202.00 | 202.00 | 55,690 |
| 2024-12-03 | 172.00 | 174.80 | 169.00 | 169.00 | 169.00 | 1,310 |
| 2024-12-02 | 170.00 | 180.00 | 170.00 | 173.00 | 173.00 | 6,260 |
| 2024-11-29 | 165.40 | 179.60 | 158.60 | 173.20 | 173.20 | 18,040 |
| 2024-11-28 | 151.80 | 172.00 | 151.00 | 160.40 | 160.40 | 17,920 |
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.