VI.RU PJSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	76.930	77.870	74.780	75.700	75.700	1,399,854
2026-02-04	78.600	80.170	76.000	77.530	77.530	3,686,980
2026-02-03	77.420	79.830	77.300	78.140	78.140	1,131,144
2026-02-02	76.550	78.590	76.210	77.300	77.300	1,272,065
2026-01-30	76.470	79.790	74.730	76.390	76.390	3,717,330
2026-01-29	76.550	76.830	75.370	75.940	75.940	1,166,769
2026-01-28	77.350	77.460	76.200	76.730	76.730	741,094
2026-01-27	78.290	78.700	76.500	76.640	76.640	1,918,189
2026-01-26	73.540	78.290	73.170	76.960	76.960	5,441,135
2026-01-23	74.300	74.600	73.230	73.540	73.540	868,454
2026-01-22	74.420	74.790	71.000	73.370	73.370	1,932,000
2026-01-21	73.150	74.590	72.490	74.030	74.030	678,545
2026-01-20	73.730	73.950	72.950	73.140	73.140	273,703
2026-01-19	74.230	74.800	73.120	74.660	74.660	504,501
2026-01-16	74.310	75.110	73.730	74.550	74.550	453,607
2026-01-15	73.280	75.270	72.910	75.080	75.080	1,269,136
2026-01-14	73.100	74.060	72.900	73.160	73.160	414,827
2026-01-13	72.300	73.840	70.670	72.320	72.320	676,554
2026-01-12	71.700	72.390	71.060	71.920	71.920	312,582
2026-01-09	71.520	72.050	71.160	71.720	71.720	192,191
2026-01-08	72.200	72.740	71.170	71.500	71.500	299,748
2026-01-06	73.020	74.060	72.290	72.580	72.580	399,604
2026-01-05	73.470	73.550	72.110	73.230	73.230	516,337
2025-12-30	73.110	76.090	72.770	73.600	73.600	4,385,956
2025-12-29	69.360	73.990	68.280	72.000	72.000	4,496,350
2025-12-26	67.740	70.280	67.480	68.500	68.500	966,797
2025-12-25	67.970	68.210	66.820	67.600	67.600	418,378
2025-12-24	68.480	68.650	67.900	68.030	68.030	274,381
2025-12-23	69.560	70.560	67.720	68.110	68.110	840,006
2025-12-22	68.440	69.990	67.530	67.760	67.760	1,242,972
2025-12-19	69.870	70.280	68.030	68.300	68.300	682,970
2025-12-18	70.080	70.390	69.650	69.880	69.880	229,131
2025-12-17	70.120	70.750	69.020	69.860	69.860	530,089
2025-12-16	70.000	70.380	69.670	69.970	69.970	339,041
2025-12-15	69.750	70.570	69.480	69.900	69.900	287,938
2025-12-12	70.520	71.150	68.670	70.800	70.800	567,052
2025-12-11	70.600	71.690	69.910	70.480	70.480	491,705
2025-12-10	70.560	71.210	69.900	70.360	70.360	407,776
2025-12-09	70.220	70.840	69.590	70.520	70.520	354,478
2025-12-08	70.980	71.490	69.280	70.360	70.360	415,261
2025-12-05	70.460	71.460	69.890	71.230	71.230	418,184
2025-12-04	70.490	70.800	69.120	70.390	70.390	510,927
2025-12-03	69.360	70.660	68.200	70.190	70.190	689,754
2025-12-02	70.480	70.530	69.250	69.490	69.490	410,985
2025-12-01	68.760	71.050	68.680	70.700	70.700	828,917
2025-11-28	69.390	69.980	67.710	68.740	68.740	903,083
2025-11-27	70.200	70.470	68.500	69.310	69.310	631,112
2025-11-26	71.800	71.800	69.950	70.380	70.380	458,632
2025-11-25	69.740	72.490	69.700	71.100	71.100	1,033,348
2025-11-24	72.030	72.760	69.530	69.780	69.780	1,193,486
2025-11-21	69.630	73.590	69.370	72.800	72.800	4,383,289
2025-11-20	67.380	70.050	67.180	68.520	68.520	1,303,532
2025-11-19	67.170	69.270	66.930	67.700	67.700	1,697,668
2025-11-18	67.170	68.500	66.040	67.000	67.000	2,035,268
2025-11-17	63.990	68.640	63.800	67.450	67.450	8,031,154
2025-11-14	63.770	64.680	63.020	63.550	63.550	330,121
2025-11-13	63.100	64.190	63.030	63.940	63.940	280,112
2025-11-12	64.000	64.230	62.580	63.100	63.100	328,438
2025-11-11	63.120	64.330	62.900	64.120	64.120	338,023
2025-11-10	63.990	64.550	62.100	63.030	63.030	547,341

← NewerPage 4 of 5 · 255 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.