VI.RU PJSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 142.00 | 148.10 | 138.05 | 140.00 | 140.00 | 423,087 |
| 2024-09-04 | 137.55 | 142.90 | 137.00 | 142.00 | 142.00 | 174,870 |
| 2024-09-03 | 146.00 | 147.75 | 135.00 | 137.50 | 137.50 | 713,862 |
| 2024-09-02 | 151.85 | 152.00 | 140.60 | 143.65 | 143.65 | 239,307 |
| 2024-08-30 | 165.30 | 166.35 | 150.00 | 153.35 | 153.35 | 358,934 |
| 2024-08-29 | 165.10 | 167.35 | 162.60 | 164.90 | 164.90 | 53,727 |
| 2024-08-28 | 162.85 | 168.65 | 161.65 | 167.80 | 167.80 | 64,354 |
| 2024-08-27 | 166.30 | 170.00 | 160.20 | 164.10 | 164.10 | 232,447 |
| 2024-08-26 | 160.45 | 167.05 | 160.45 | 166.25 | 166.25 | 94,120 |
| 2024-08-23 | 159.75 | 163.00 | 155.00 | 160.45 | 160.45 | 120,719 |
| 2024-08-22 | 155.00 | 164.95 | 155.00 | 157.05 | 157.05 | 245,877 |
| 2024-08-21 | 157.70 | 159.25 | 153.15 | 154.95 | 154.95 | 300,184 |
| 2024-08-20 | 164.75 | 165.25 | 157.00 | 157.70 | 157.70 | 326,670 |
| 2024-08-19 | 174.40 | 178.95 | 161.00 | 164.75 | 164.75 | 396,300 |
| 2024-08-16 | 174.80 | 178.60 | 173.05 | 174.40 | 174.40 | 84,235 |
| 2024-08-15 | 172.80 | 177.20 | 170.75 | 174.80 | 174.80 | 121,420 |
| 2024-08-14 | 176.80 | 178.80 | 173.40 | 174.20 | 174.20 | 36,298 |
| 2024-08-13 | 177.45 | 179.00 | 175.25 | 176.05 | 176.05 | 67,142 |
| 2024-08-12 | 171.00 | 179.60 | 168.00 | 177.45 | 177.45 | 169,631 |
| 2024-08-09 | 169.70 | 172.60 | 167.75 | 171.00 | 171.00 | 84,589 |
| 2024-08-08 | 170.95 | 171.15 | 167.65 | 170.10 | 170.10 | 118,874 |
| 2024-08-07 | 173.40 | 174.55 | 165.05 | 169.10 | 169.10 | 476,059 |
| 2024-08-06 | 175.40 | 178.80 | 170.75 | 171.55 | 171.55 | 150,897 |
| 2024-08-05 | 175.00 | 179.35 | 170.20 | 175.35 | 175.35 | 164,935 |
| 2024-08-02 | 178.45 | 180.00 | 175.25 | 179.80 | 179.80 | 173,737 |
| 2024-08-01 | 177.90 | 180.30 | 176.00 | 179.35 | 179.35 | 160,656 |
| 2024-07-31 | 175.90 | 179.95 | 174.25 | 177.90 | 177.90 | 119,967 |
| 2024-07-30 | 174.85 | 176.60 | 167.05 | 175.95 | 175.95 | 301,094 |
| 2024-07-29 | 180.45 | 180.55 | 174.40 | 174.70 | 174.70 | 240,455 |
| 2024-07-26 | 184.05 | 185.25 | 179.05 | 180.55 | 180.55 | 130,788 |
| 2024-07-25 | 181.60 | 185.00 | 181.45 | 183.95 | 183.95 | 130,655 |
| 2024-07-24 | 184.10 | 186.00 | 180.50 | 181.65 | 181.65 | 341,118 |
| 2024-07-23 | 187.65 | 189.00 | 183.70 | 184.00 | 184.00 | 172,436 |
| 2024-07-22 | 187.00 | 190.15 | 184.10 | 188.25 | 188.25 | 191,466 |
| 2024-07-19 | 190.85 | 190.85 | 187.20 | 187.20 | 187.20 | 178,145 |
| 2024-07-18 | 188.60 | 190.90 | 183.00 | 190.85 | 190.85 | 247,493 |
| 2024-07-17 | 186.40 | 193.15 | 185.15 | 188.55 | 188.55 | 191,180 |
| 2024-07-16 | 192.10 | 192.10 | 184.00 | 186.40 | 186.40 | 320,671 |
| 2024-07-15 | 198.00 | 199.00 | 188.00 | 192.20 | 192.20 | 336,624 |
| 2024-07-12 | 190.50 | 199.75 | 185.00 | 198.00 | 198.00 | 575,494 |
| 2024-07-11 | 188.00 | 190.90 | 181.05 | 190.50 | 190.50 | 646,072 |
| 2024-07-10 | 187.00 | 192.75 | 179.00 | 188.00 | 188.00 | 532,225 |
| 2024-07-09 | 190.60 | 191.70 | 176.15 | 186.00 | 186.00 | 1,000,101 |
| 2024-07-08 | 199.60 | 200.00 | 190.10 | 190.60 | 190.60 | 1,506,514 |
| 2024-07-05 | 200.00 | 200.00 | 191.50 | 199.00 | 199.00 | 4,829,091 |
← NewerPage 10 of 10 · 585 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.