Vladimirskiy Khimicheskiy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 128.20 | 132.80 | 128.00 | 131.20 | 131.20 | 10,201 |
| 2026-10-16 | 128.20 | 129.40 | 127.20 | 128.20 | 128.20 | 5,218 |
| 2026-10-15 | 128.60 | 128.60 | 127.20 | 127.80 | 127.80 | 2,294 |
| 2026-10-14 | 128.60 | 129.80 | 127.00 | 127.80 | 127.80 | 11,131 |
| 2026-10-13 | 129.00 | 130.80 | 127.60 | 130.60 | 130.60 | 17,596 |
| 2026-10-12 | 128.80 | 129.40 | 126.60 | 128.60 | 128.60 | 9,508 |
| 2026-10-09 | 127.60 | 128.80 | 127.40 | 128.80 | 128.80 | 1,701 |
| 2026-10-08 | 128.60 | 128.60 | 127.20 | 127.40 | 127.40 | 583 |
| 2026-10-07 | 127.60 | 128.80 | 127.60 | 128.80 | 128.80 | 1,675 |
| 2026-10-06 | 128.20 | 129.40 | 126.80 | 129.00 | 129.00 | 1,740 |
| 2026-10-05 | 129.40 | 134.80 | 123.20 | 126.60 | 126.60 | 18,364 |
| 2026-10-02 | 127.80 | 129.00 | 127.60 | 129.00 | 129.00 | 882 |
| 2026-10-01 | 128.20 | 133.80 | 123.00 | 129.00 | 129.00 | 8,142 |
| 2026-09-30 | 130.00 | 130.00 | 126.40 | 128.80 | 128.80 | 23,460 |
| 2026-09-29 | 130.60 | 134.40 | 129.80 | 131.00 | 131.00 | 29,920 |
| 2026-09-28 | 131.80 | 132.80 | 130.00 | 130.20 | 130.20 | 3,190 |
| 2026-09-25 | 131.40 | 132.60 | 130.00 | 131.40 | 131.40 | 1,330 |
| 2026-09-24 | 131.80 | 132.40 | 131.00 | 132.20 | 132.20 | 750 |
| 2026-09-23 | 132.80 | 137.00 | 130.40 | 132.20 | 132.20 | 4,770 |
| 2026-09-22 | 131.40 | 132.80 | 131.40 | 132.40 | 132.40 | 3,620 |
| 2026-09-21 | 129.20 | 132.40 | 129.00 | 132.20 | 132.20 | 1,530 |
Page 1 of 1 · 21 trading days
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.