VI.RU PJSC historical data
| 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 |
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.