VI.RU PJSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 71.150 | 73.120 | 70.650 | 72.380 | 72.380 | 867,473 |
| 2026-04-29 | 71.490 | 71.900 | 70.040 | 70.470 | 70.470 | 350,555 |
| 2026-04-28 | 72.900 | 73.190 | 70.550 | 71.320 | 71.320 | 816,657 |
| 2026-04-27 | 75.690 | 75.750 | 72.720 | 73.190 | 73.190 | 1,020,655 |
| 2026-04-24 | 76.100 | 76.640 | 75.200 | 75.470 | 75.470 | 254,612 |
| 2026-04-23 | 76.280 | 76.430 | 75.890 | 76.160 | 76.160 | 167,603 |
| 2026-04-22 | 76.700 | 76.900 | 75.800 | 76.210 | 76.210 | 166,837 |
| 2026-04-21 | 76.630 | 76.900 | 75.900 | 76.500 | 76.500 | 221,430 |
| 2026-04-20 | 76.830 | 77.580 | 76.310 | 76.710 | 76.710 | 267,286 |
| 2026-04-17 | 76.930 | 77.120 | 75.600 | 76.370 | 76.370 | 384,946 |
| 2026-04-16 | 76.310 | 76.950 | 76.190 | 76.370 | 76.370 | 134,735 |
| 2026-04-15 | 75.770 | 76.950 | 75.200 | 76.810 | 76.810 | 383,469 |
| 2026-04-14 | 75.850 | 77.890 | 75.220 | 75.890 | 75.890 | 521,222 |
| 2026-04-13 | 77.150 | 77.440 | 75.000 | 75.940 | 75.940 | 563,121 |
| 2026-04-10 | 76.910 | 78.840 | 76.610 | 76.940 | 76.940 | 918,699 |
| 2026-04-09 | 76.490 | 77.220 | 75.490 | 76.510 | 76.510 | 470,542 |
| 2026-04-08 | 75.890 | 76.490 | 75.460 | 76.210 | 76.210 | 272,107 |
| 2026-04-07 | 76.480 | 76.690 | 75.330 | 75.980 | 75.980 | 409,299 |
| 2026-04-06 | 74.390 | 76.440 | 74.150 | 75.220 | 75.220 | 678,669 |
| 2026-04-03 | 74.480 | 75.860 | 74.100 | 74.320 | 74.320 | 815,880 |
| 2026-04-02 | 74.680 | 74.940 | 74.100 | 74.480 | 74.480 | 302,911 |
| 2026-04-01 | 75.240 | 75.640 | 73.500 | 74.490 | 74.490 | 1,241,151 |
| 2026-03-31 | 74.800 | 78.400 | 71.360 | 74.900 | 74.900 | 6,826,272 |
| 2026-03-30 | 73.430 | 74.830 | 72.860 | 74.450 | 74.450 | 887,461 |
| 2026-03-27 | 75.470 | 75.800 | 72.850 | 73.700 | 73.700 | 1,093,218 |
| 2026-03-26 | 75.820 | 76.000 | 75.110 | 75.560 | 75.560 | 504,909 |
| 2026-03-25 | 74.950 | 76.910 | 74.170 | 75.230 | 75.230 | 1,845,191 |
| 2026-03-24 | 79.850 | 79.980 | 76.040 | 78.050 | 78.050 | 1,703,472 |
| 2026-03-23 | 79.980 | 81.790 | 78.820 | 79.740 | 79.740 | 896,396 |
| 2026-03-20 | 79.250 | 81.000 | 78.590 | 79.300 | 79.300 | 560,546 |
| 2026-03-19 | 82.120 | 82.310 | 77.260 | 78.280 | 78.280 | 1,560,020 |
| 2026-03-18 | 81.660 | 82.390 | 80.840 | 82.300 | 82.300 | 1,048,613 |
| 2026-03-17 | 79.670 | 82.180 | 79.470 | 81.840 | 81.840 | 1,438,153 |
| 2026-03-16 | 79.390 | 80.400 | 79.010 | 79.890 | 79.890 | 630,241 |
| 2026-03-13 | 78.350 | 79.800 | 77.920 | 79.190 | 79.190 | 674,617 |
| 2026-03-12 | 79.140 | 79.500 | 77.770 | 77.850 | 77.850 | 394,344 |
| 2026-03-11 | 79.710 | 80.300 | 78.700 | 78.900 | 78.900 | 297,314 |
| 2026-03-10 | 80.300 | 80.800 | 79.230 | 79.660 | 79.660 | 462,307 |
| 2026-03-09 | 81.040 | 83.000 | 78.700 | 79.760 | 79.760 | 465,260 |
| 2026-03-06 | 79.850 | 81.680 | 78.930 | 81.050 | 81.050 | 1,460,593 |
| 2026-03-05 | 78.710 | 79.850 | 78.510 | 79.700 | 79.700 | 757,725 |
| 2026-03-04 | 78.480 | 79.240 | 78.340 | 78.790 | 78.790 | 645,089 |
| 2026-03-03 | 78.350 | 79.320 | 77.710 | 78.400 | 78.400 | 698,145 |
| 2026-03-02 | 80.670 | 80.670 | 77.710 | 78.450 | 78.450 | 1,439,925 |
| 2026-02-27 | 80.500 | 80.730 | 79.190 | 79.720 | 79.720 | 998,558 |
| 2026-02-26 | 79.500 | 81.500 | 79.260 | 80.500 | 80.500 | 1,614,340 |
| 2026-02-25 | 78.000 | 80.170 | 77.340 | 79.570 | 79.570 | 2,737,838 |
| 2026-02-24 | 75.100 | 78.090 | 75.010 | 77.500 | 77.500 | 2,501,506 |
| 2026-02-20 | 74.870 | 75.510 | 74.710 | 75.100 | 75.100 | 345,916 |
| 2026-02-19 | 75.420 | 75.730 | 73.090 | 74.970 | 74.970 | 611,300 |
| 2026-02-18 | 75.310 | 76.390 | 75.110 | 75.420 | 75.420 | 703,870 |
| 2026-02-17 | 75.030 | 76.790 | 74.650 | 75.140 | 75.140 | 767,341 |
| 2026-02-16 | 74.100 | 75.840 | 73.460 | 74.760 | 74.760 | 1,320,908 |
| 2026-02-13 | 72.350 | 74.900 | 72.100 | 73.460 | 73.460 | 1,205,638 |
| 2026-02-12 | 72.300 | 73.130 | 72.100 | 72.500 | 72.500 | 672,152 |
| 2026-02-11 | 72.850 | 73.100 | 72.100 | 72.480 | 72.480 | 541,775 |
| 2026-02-10 | 73.020 | 74.000 | 72.020 | 72.860 | 72.860 | 909,803 |
| 2026-02-09 | 75.100 | 75.900 | 71.890 | 72.500 | 72.500 | 2,072,293 |
| 2026-02-06 | 75.720 | 76.570 | 75.000 | 75.010 | 75.010 | 1,076,319 |
| 2026-02-05 | 76.930 | 77.870 | 74.780 | 75.700 | 75.700 | 1,399,854 |
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.