Vladimirskiy Khimicheskiy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-27 | 158.80 | 159.80 | 145.00 | 149.40 | 149.40 | 17,600 |
| 2024-11-26 | 162.60 | 175.80 | 157.20 | 158.80 | 158.80 | 11,790 |
| 2024-11-25 | 169.00 | 169.60 | 163.40 | 163.60 | 163.60 | 3,500 |
| 2024-11-22 | 169.80 | 170.80 | 165.40 | 168.60 | 168.60 | 5,570 |
| 2024-11-21 | 169.00 | 181.80 | 164.00 | 169.40 | 169.40 | 18,750 |
| 2024-11-20 | 172.40 | 183.80 | 166.40 | 167.20 | 167.20 | 24,300 |
| 2024-11-19 | 161.20 | 189.00 | 161.20 | 172.00 | 172.00 | 65,070 |
| 2024-11-18 | 162.20 | 164.40 | 159.80 | 161.00 | 161.00 | 5,080 |
| 2024-11-15 | 169.40 | 169.40 | 162.20 | 162.80 | 162.80 | 6,870 |
| 2024-11-14 | 172.60 | 172.60 | 166.60 | 167.80 | 167.80 | 4,910 |
| 2024-11-13 | 170.40 | 177.60 | 170.20 | 172.60 | 172.60 | 5,780 |
| 2024-11-12 | 173.60 | 173.60 | 166.40 | 169.80 | 169.80 | 8,250 |
| 2024-11-11 | 186.40 | 188.00 | 172.80 | 173.60 | 173.60 | 18,780 |
| 2024-11-08 | 162.00 | 189.00 | 162.00 | 177.20 | 177.20 | 39,060 |
| 2024-11-07 | 166.20 | 167.00 | 157.20 | 159.20 | 159.20 | 5,950 |
| 2024-11-06 | 157.00 | 174.60 | 157.00 | 164.20 | 164.20 | 31,590 |
| 2024-11-05 | 156.40 | 158.00 | 154.20 | 154.40 | 154.40 | 990 |
| 2024-11-02 | 156.00 | 157.60 | 153.40 | 155.40 | 155.40 | 820 |
| 2024-11-01 | 150.80 | 161.40 | 150.60 | 153.00 | 153.00 | 5,310 |
| 2024-10-31 | 153.00 | 153.00 | 150.00 | 150.20 | 150.20 | 5,500 |
| 2024-10-30 | 153.20 | 161.00 | 151.40 | 154.20 | 154.20 | 4,930 |
| 2024-10-29 | 152.20 | 156.40 | 150.60 | 154.20 | 154.20 | 7,270 |
| 2024-10-28 | 165.20 | 165.20 | 153.00 | 154.80 | 154.80 | 6,060 |
| 2024-10-25 | 175.00 | 177.40 | 163.20 | 165.20 | 165.20 | 8,360 |
| 2024-10-24 | 182.20 | 184.60 | 175.00 | 175.20 | 175.20 | 3,730 |
| 2024-10-23 | 187.60 | 187.60 | 181.20 | 182.80 | 182.80 | 2,990 |
| 2024-10-22 | 191.60 | 191.60 | 184.40 | 187.00 | 187.00 | 1,640 |
| 2024-10-21 | 192.40 | 192.40 | 188.80 | 189.40 | 189.40 | 1,880 |
| 2024-10-18 | 191.00 | 192.40 | 190.00 | 190.60 | 190.60 | 1,270 |
| 2024-10-17 | 193.00 | 193.20 | 191.00 | 191.00 | 191.00 | 940 |
| 2024-10-16 | 190.60 | 200.00 | 190.60 | 191.60 | 191.60 | 4,800 |
| 2024-10-15 | 193.60 | 198.00 | 191.20 | 191.40 | 191.40 | 8,620 |
| 2024-10-14 | 195.80 | 196.40 | 192.00 | 192.80 | 192.80 | 5,760 |
| 2024-10-11 | 197.80 | 199.20 | 188.60 | 195.00 | 195.00 | 5,760 |
| 2024-10-10 | 200.00 | 203.00 | 197.20 | 198.40 | 198.40 | 3,560 |
| 2024-10-09 | 200.00 | 202.00 | 197.60 | 199.80 | 199.80 | 3,080 |
| 2024-10-08 | 200.40 | 201.00 | 197.00 | 200.00 | 200.00 | 2,520 |
| 2024-10-07 | 206.20 | 207.20 | 198.20 | 199.60 | 199.60 | 4,360 |
| 2024-10-04 | 203.00 | 212.00 | 197.20 | 204.00 | 204.00 | 8,760 |
| 2024-10-03 | 207.00 | 209.00 | 196.80 | 203.20 | 203.20 | 12,520 |
| 2024-10-02 | 211.00 | 213.60 | 203.00 | 204.40 | 204.40 | 5,740 |
| 2024-10-01 | 218.00 | 227.00 | 211.00 | 211.00 | 211.00 | 11,250 |
| 2024-09-30 | 225.80 | 226.60 | 218.20 | 218.40 | 218.40 | 3,330 |
| 2024-09-27 | 216.40 | 225.80 | 216.40 | 224.80 | 224.80 | 5,910 |
| 2024-09-26 | 216.60 | 219.80 | 212.80 | 215.40 | 215.40 | 4,220 |
| 2024-09-25 | 216.80 | 221.60 | 214.40 | 215.60 | 215.60 | 5,300 |
| 2024-09-24 | 217.40 | 227.00 | 213.80 | 217.60 | 217.60 | 6,880 |
| 2024-09-23 | 217.00 | 222.60 | 215.00 | 217.40 | 217.40 | 9,730 |
| 2024-09-20 | 216.80 | 218.00 | 214.20 | 216.40 | 216.40 | 4,060 |
| 2024-09-19 | 209.20 | 228.60 | 208.00 | 215.00 | 215.00 | 31,760 |
| 2024-09-18 | 213.60 | 213.60 | 207.20 | 207.80 | 207.80 | 2,820 |
| 2024-09-17 | 213.60 | 214.00 | 205.80 | 213.80 | 213.80 | 2,600 |
| 2024-09-16 | 211.00 | 213.40 | 207.40 | 210.80 | 210.80 | 1,350 |
| 2024-09-13 | 204.40 | 213.20 | 204.00 | 212.00 | 212.00 | 1,970 |
| 2024-09-12 | 202.60 | 205.20 | 202.20 | 203.40 | 203.40 | 700 |
| 2024-09-11 | 206.00 | 208.80 | 200.00 | 206.00 | 206.00 | 5,940 |
| 2024-09-10 | 209.60 | 211.20 | 205.60 | 205.60 | 205.60 | 2,170 |
| 2024-09-09 | 209.60 | 215.00 | 202.00 | 207.60 | 207.60 | 6,580 |
| 2024-09-06 | 208.20 | 211.40 | 206.00 | 209.00 | 209.00 | 5,950 |
| 2024-09-05 | 209.40 | 217.60 | 208.20 | 210.00 | 210.00 | 14,080 |
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.