VI.RU PJSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 63.880 | 65.020 | 62.910 | 63.970 | 63.970 | 701,541 |
| 2025-11-06 | 63.500 | 64.650 | 63.140 | 63.670 | 63.670 | 350,390 |
| 2025-11-05 | 63.580 | 64.020 | 62.880 | 63.300 | 63.300 | 360,754 |
| 2025-11-03 | 63.750 | 64.230 | 63.080 | 63.720 | 63.720 | 243,191 |
| 2025-11-01 | 62.500 | 64.100 | 62.370 | 63.390 | 63.390 | 350,268 |
| 2025-10-31 | 61.960 | 65.600 | 61.910 | 63.040 | 63.040 | 2,339,739 |
| 2025-10-30 | 61.550 | 62.950 | 60.930 | 62.000 | 62.000 | 875,069 |
| 2025-10-29 | 61.330 | 61.710 | 61.100 | 61.160 | 61.160 | 262,402 |
| 2025-10-28 | 61.360 | 61.960 | 60.890 | 61.480 | 61.480 | 320,592 |
| 2025-10-27 | 62.820 | 63.070 | 61.180 | 61.490 | 61.490 | 368,962 |
| 2025-10-24 | 63.100 | 63.940 | 62.580 | 63.060 | 63.060 | 289,329 |
| 2025-10-23 | 63.000 | 63.580 | 61.860 | 62.130 | 62.130 | 411,772 |
| 2025-10-22 | 64.140 | 65.000 | 63.100 | 64.430 | 64.430 | 442,326 |
| 2025-10-21 | 66.410 | 66.660 | 63.500 | 64.140 | 64.140 | 739,783 |
| 2025-10-20 | 66.800 | 68.000 | 65.310 | 65.660 | 65.660 | 933,604 |
| 2025-10-17 | 66.240 | 69.300 | 65.070 | 65.440 | 65.440 | 1,168,823 |
| 2025-10-16 | 62.730 | 67.410 | 62.440 | 63.270 | 63.270 | 1,421,820 |
| 2025-10-15 | 62.300 | 63.110 | 61.900 | 62.430 | 62.430 | 339,847 |
| 2025-10-14 | 63.460 | 63.460 | 61.760 | 62.130 | 62.130 | 242,058 |
| 2025-10-13 | 62.000 | 63.600 | 61.210 | 62.420 | 62.420 | 828,862 |
| 2025-10-10 | 62.700 | 64.290 | 61.160 | 61.700 | 61.700 | 954,821 |
| 2025-10-09 | 61.980 | 63.130 | 60.740 | 62.830 | 62.830 | 853,841 |
| 2025-10-08 | 63.330 | 64.540 | 60.860 | 61.090 | 61.090 | 898,002 |
| 2025-10-07 | 62.830 | 63.610 | 62.210 | 63.150 | 63.150 | 548,784 |
| 2025-10-06 | 61.500 | 63.410 | 60.010 | 61.830 | 61.830 | 1,220,296 |
| 2025-10-03 | 62.040 | 63.400 | 61.250 | 61.910 | 61.910 | 679,142 |
| 2025-10-02 | 65.240 | 65.610 | 61.800 | 62.120 | 62.120 | 1,597,798 |
| 2025-10-01 | 66.970 | 67.410 | 65.120 | 65.600 | 65.600 | 693,038 |
| 2025-09-30 | 66.940 | 67.450 | 66.240 | 67.040 | 67.040 | 436,590 |
| 2025-09-29 | 68.940 | 69.550 | 66.480 | 66.610 | 66.610 | 1,559,305 |
| 2025-09-26 | 69.800 | 70.200 | 68.630 | 69.100 | 69.100 | 369,236 |
| 2025-09-25 | 69.070 | 71.100 | 69.060 | 69.890 | 69.890 | 798,335 |
| 2025-09-24 | 68.420 | 70.200 | 68.110 | 69.430 | 69.430 | 513,840 |
| 2025-09-23 | 69.990 | 69.990 | 68.110 | 69.300 | 69.300 | 438,403 |
| 2025-09-22 | 70.730 | 70.730 | 68.100 | 68.550 | 68.550 | 1,250,432 |
| 2025-09-19 | 70.910 | 71.590 | 70.150 | 70.970 | 70.970 | 624,034 |
| 2025-09-18 | 72.450 | 72.900 | 70.900 | 71.460 | 71.460 | 592,888 |
| 2025-09-17 | 72.330 | 72.560 | 71.580 | 72.400 | 72.400 | 592,341 |
| 2025-09-16 | 72.200 | 73.400 | 71.600 | 72.000 | 72.000 | 630,785 |
| 2025-09-15 | 73.670 | 74.220 | 71.040 | 72.270 | 72.270 | 998,826 |
| 2025-09-12 | 75.820 | 75.950 | 73.140 | 73.900 | 73.900 | 2,174,818 |
| 2025-09-11 | 77.780 | 77.990 | 76.700 | 77.420 | 77.420 | 1,420,900 |
| 2025-09-10 | 79.760 | 79.800 | 76.070 | 77.090 | 77.090 | 2,667,065 |
| 2025-09-09 | 80.000 | 80.600 | 78.910 | 79.450 | 79.450 | 1,045,903 |
| 2025-09-08 | 78.960 | 81.610 | 78.660 | 79.800 | 79.800 | 2,296,922 |
| 2025-09-05 | 78.330 | 79.240 | 78.330 | 78.550 | 78.550 | 363,748 |
| 2025-09-04 | 78.270 | 78.950 | 78.210 | 78.270 | 78.270 | 376,931 |
| 2025-09-03 | 77.760 | 79.000 | 77.590 | 78.360 | 78.360 | 455,114 |
| 2025-09-02 | 78.270 | 78.780 | 76.880 | 77.250 | 77.250 | 416,937 |
| 2025-09-01 | 78.650 | 79.950 | 78.050 | 78.250 | 78.250 | 640,407 |
| 2025-08-29 | 78.940 | 79.550 | 78.110 | 78.560 | 78.560 | 420,850 |
| 2025-08-28 | 79.700 | 80.170 | 78.100 | 79.210 | 79.210 | 536,877 |
| 2025-08-27 | 79.810 | 80.700 | 78.620 | 79.180 | 79.180 | 1,065,158 |
| 2025-08-26 | 76.450 | 80.220 | 76.450 | 79.300 | 79.300 | 4,207,331 |
| 2025-08-25 | 76.770 | 77.110 | 75.900 | 76.610 | 76.610 | 529,401 |
| 2025-08-22 | 75.990 | 76.790 | 75.820 | 76.470 | 76.470 | 273,323 |
| 2025-08-21 | 77.450 | 77.540 | 75.780 | 76.140 | 76.140 | 676,566 |
| 2025-08-20 | 78.120 | 78.470 | 77.020 | 77.330 | 77.330 | 550,998 |
| 2025-08-19 | 78.080 | 79.100 | 77.820 | 78.050 | 78.050 | 789,919 |
| 2025-08-18 | 77.900 | 78.490 | 77.000 | 77.770 | 77.770 | 969,390 |
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.