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 |
| 2026-09-18 | 130.00 | 132.20 | 129.00 | 130.20 | 130.20 | 3,860 |
| 2026-09-17 | 130.20 | 131.20 | 128.40 | 129.60 | 129.60 | 6,360 |
| 2026-09-16 | 130.20 | 130.80 | 127.80 | 128.40 | 128.40 | 7,710 |
| 2026-09-15 | 132.20 | 135.40 | 129.80 | 131.40 | 131.40 | 15,870 |
| 2026-09-14 | 133.20 | 133.80 | 127.80 | 133.20 | 133.20 | 9,460 |
| 2026-09-11 | 132.60 | 133.00 | 131.00 | 132.00 | 132.00 | 2,140 |
| 2026-09-10 | 132.00 | 137.00 | 130.00 | 131.40 | 131.40 | 9,880 |
| 2026-09-09 | 134.20 | 134.80 | 132.00 | 134.20 | 134.20 | 2,500 |
| 2026-09-08 | 134.20 | 137.80 | 132.60 | 135.40 | 135.40 | 20,910 |
| 2026-09-07 | 136.40 | 137.80 | 127.00 | 134.00 | 134.00 | 20,260 |
| 2026-09-04 | 138.40 | 141.40 | 135.60 | 136.40 | 136.40 | 19,650 |
| 2026-09-03 | 138.20 | 141.20 | 134.00 | 137.20 | 137.20 | 22,600 |
| 2026-09-02 | 139.20 | 143.00 | 134.00 | 134.40 | 134.40 | 11,820 |
| 2026-09-01 | 141.00 | 141.60 | 136.40 | 139.80 | 139.80 | 4,310 |
| 2026-08-31 | 142.40 | 144.40 | 137.00 | 143.00 | 143.00 | 4,160 |
| 2026-08-28 | 136.00 | 145.80 | 136.00 | 138.80 | 138.80 | 18,210 |
| 2026-08-27 | 137.20 | 142.80 | 133.00 | 133.80 | 133.80 | 15,440 |
| 2026-08-26 | 140.40 | 145.00 | 130.80 | 135.20 | 135.20 | 34,840 |
| 2026-08-25 | 132.40 | 145.60 | 131.00 | 142.60 | 142.60 | 53,190 |
| 2026-08-24 | 134.00 | 135.20 | 130.40 | 131.40 | 131.40 | 3,240 |
| 2026-08-21 | 135.80 | 140.40 | 132.00 | 136.00 | 136.00 | 26,230 |
| 2026-08-20 | 145.40 | 157.40 | 133.00 | 139.60 | 139.60 | 46,280 |
| 2026-08-19 | 130.20 | 145.40 | 127.40 | 132.20 | 132.20 | 56,030 |
| 2026-08-18 | 124.00 | 130.00 | 124.00 | 129.20 | 129.20 | 9,860 |
| 2026-08-17 | 126.40 | 126.40 | 122.80 | 124.00 | 124.00 | 4,580 |
| 2026-08-14 | 135.40 | 140.00 | 124.00 | 127.60 | 127.60 | 24,820 |
| 2026-08-13 | 147.00 | 147.00 | 129.60 | 134.80 | 134.80 | 17,550 |
| 2026-08-12 | 150.00 | 150.40 | 145.00 | 145.40 | 145.40 | 12,740 |
| 2026-08-11 | 153.80 | 159.00 | 145.60 | 151.80 | 151.80 | 29,150 |
| 2026-08-10 | 135.20 | 159.80 | 135.00 | 151.80 | 151.80 | 51,650 |
| 2026-08-07 | 135.20 | 147.20 | 134.80 | 136.60 | 136.60 | 13,260 |
| 2026-08-06 | 138.20 | 139.00 | 134.20 | 134.60 | 134.60 | 5,200 |
| 2026-08-05 | 134.80 | 139.80 | 134.20 | 136.40 | 136.40 | 15,000 |
| 2026-08-04 | 137.00 | 138.20 | 134.00 | 136.60 | 136.60 | 8,610 |
| 2026-08-03 | 133.40 | 137.00 | 130.00 | 136.40 | 136.40 | 11,360 |
| 2026-07-31 | 129.00 | 137.00 | 125.20 | 136.20 | 136.20 | 30,570 |
| 2026-07-30 | 124.60 | 130.00 | 124.20 | 127.60 | 127.60 | 20,970 |
| 2026-07-29 | 123.00 | 125.40 | 118.40 | 121.80 | 121.80 | 8,330 |
| 2026-07-28 | 122.20 | 139.00 | 120.20 | 122.80 | 122.80 | 70,460 |
Page 1 of 3 · 129 trading daysOlder →
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.