VI.RU PJSC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	63.690	65.820	61.710	65.230	65.230	1,250,396
2026-07-24	58.580	68.170	56.740	61.970	61.970	1,879,142
2026-07-23	60.980	61.280	58.110	58.760	58.760	801,990
2026-07-22	58.600	62.000	57.590	61.070	61.070	725,362
2026-07-21	55.110	59.440	53.950	58.510	58.510	2,162,327
2026-07-20	51.720	55.900	50.230	53.600	53.600	1,553,128
2026-07-17	52.730	53.530	51.010	51.380	51.380	845,936
2026-07-16	56.760	56.760	52.320	53.980	53.980	1,053,709
2026-07-15	59.880	60.250	56.390	56.590	56.590	712,035
2026-07-14	60.180	60.390	59.720	59.820	59.820	121,255
2026-07-13	60.810	61.120	60.000	60.020	60.020	275,952
2026-07-10	60.700	61.560	60.260	60.680	60.680	167,341
2026-07-09	61.650	62.290	60.650	61.150	61.150	167,054
2026-07-08	60.990	62.570	60.800	61.740	61.740	661,898
2026-07-07	61.080	61.330	59.370	61.210	61.210	745,938
2026-07-06	62.570	63.500	60.550	61.070	61.070	520,665
2026-07-03	64.480	64.750	61.110	62.960	62.960	409,959
2026-07-02	64.840	65.220	63.750	64.320	64.320	172,565
2026-07-01	65.290	65.750	64.680	64.900	64.900	139,501
2026-06-30	64.610	65.990	64.130	65.280	65.280	327,542
2026-06-29	62.170	65.000	61.730	64.790	64.790	697,087
2026-06-26	62.400	62.520	60.730	62.400	62.400	529,925
2026-06-25	63.540	64.120	61.740	62.940	62.940	880,017
2026-06-24	64.650	65.100	63.000	63.460	63.460	653,749
2026-06-23	64.140	66.000	63.640	64.300	64.300	540,126
2026-06-22	67.920	68.300	63.310	64.410	64.410	1,705,463
2026-06-19	70.010	70.980	69.420	69.920	69.920	522,236
2026-06-18	70.510	70.870	69.250	69.690	69.690	355,293
2026-06-17	71.500	71.930	70.210	70.790	70.790	201,743
2026-06-16	71.800	72.160	70.790	71.390	71.390	201,830
2026-06-15	70.230	71.780	69.510	70.980	70.980	307,008
2026-06-11	70.220	70.570	69.760	70.030	70.030	128,640
2026-06-10	69.900	70.840	69.610	70.270	70.270	176,789
2026-06-09	70.000	70.880	69.250	70.030	70.030	613,327
2026-06-08	71.010	71.460	69.640	69.970	69.970	453,038
2026-06-05	71.170	71.610	70.420	70.820	70.820	185,400
2026-06-04	71.980	72.300	70.980	71.270	71.270	159,492
2026-06-03	72.140	72.470	71.950	72.140	72.140	158,178
2026-06-02	71.930	72.450	71.540	72.080	72.080	159,850
2026-06-01	71.410	72.490	71.290	71.760	71.760	215,314
2026-05-29	71.890	72.060	71.270	71.680	71.680	206,386
2026-05-28	70.360	73.000	70.250	71.970	71.970	1,180,694
2026-05-27	70.120	70.460	69.680	70.110	70.110	292,846
2026-05-26	71.230	71.630	70.100	71.270	71.270	243,343
2026-05-25	71.640	71.750	70.900	71.200	71.200	213,481
2026-05-22	71.800	72.000	71.340	71.410	71.410	76,369
2026-05-21	71.590	71.970	71.040	71.790	71.790	147,315
2026-05-20	71.800	72.030	71.510	71.670	71.670	93,504
2026-05-19	72.150	72.200	71.630	72.090	72.090	86,911
2026-05-18	71.870	72.250	71.630	72.150	72.150	148,639
2026-05-15	72.270	72.480	71.400	71.830	71.830	214,217
2026-05-14	73.000	73.090	71.730	72.050	72.050	208,114
2026-05-13	73.300	73.440	72.850	72.940	72.940	76,392
2026-05-12	72.700	73.500	72.660	73.330	73.330	144,458
2026-05-11	72.380	73.190	72.240	72.750	72.750	124,246
2026-05-08	72.140	72.500	71.750	72.010	72.010	77,069
2026-05-07	72.500	72.620	71.850	72.200	72.200	114,292
2026-05-06	72.390	72.930	72.010	72.840	72.840	100,404
2026-05-05	72.300	72.560	71.650	72.340	72.340	197,889
2026-05-04	73.020	73.850	70.980	72.190	72.190	371,768

← NewerPage 2 of 10 · 584 trading daysOlder →

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.