VI.RU PJSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 78.720 | 79.210 | 77.900 | 78.030 | 78.030 | 700,432 |
| 2025-08-14 | 78.640 | 78.870 | 77.270 | 78.510 | 78.510 | 590,388 |
| 2025-08-13 | 78.950 | 79.850 | 78.560 | 78.970 | 78.970 | 814,326 |
| 2025-08-12 | 78.650 | 79.000 | 77.580 | 78.330 | 78.330 | 834,419 |
| 2025-08-11 | 78.720 | 79.000 | 77.800 | 78.370 | 78.370 | 1,267,096 |
| 2025-08-08 | 77.600 | 77.790 | 76.960 | 77.490 | 77.490 | 758,995 |
| 2025-08-07 | 76.700 | 77.590 | 75.790 | 77.040 | 77.040 | 1,136,650 |
| 2025-08-06 | 76.160 | 78.040 | 74.990 | 75.360 | 75.360 | 2,103,099 |
| 2025-08-05 | 75.800 | 76.320 | 75.140 | 75.990 | 75.990 | 461,709 |
| 2025-08-04 | 74.800 | 75.700 | 74.580 | 75.350 | 75.350 | 566,585 |
| 2025-08-01 | 75.150 | 75.550 | 74.250 | 74.900 | 74.900 | 763,483 |
| 2025-07-31 | 75.500 | 75.950 | 74.750 | 75.300 | 75.300 | 543,415 |
| 2025-07-30 | 77.300 | 78.150 | 74.850 | 75.600 | 75.600 | 1,064,738 |
| 2025-07-29 | 80.450 | 80.900 | 76.150 | 78.200 | 78.200 | 2,553,789 |
| 2025-07-28 | 78.600 | 88.250 | 77.250 | 78.500 | 78.500 | 13,360,063 |
| 2025-07-25 | 75.350 | 80.000 | 75.300 | 77.800 | 77.800 | 3,728,734 |
| 2025-07-24 | 75.800 | 76.950 | 74.500 | 74.850 | 74.850 | 1,167,741 |
| 2025-07-23 | 75.750 | 76.400 | 75.050 | 75.350 | 75.350 | 670,753 |
| 2025-07-22 | 76.450 | 77.000 | 75.250 | 75.750 | 75.750 | 439,869 |
| 2025-07-21 | 75.000 | 77.400 | 74.500 | 76.700 | 76.700 | 613,834 |
| 2025-07-18 | 73.100 | 74.750 | 73.100 | 74.300 | 74.300 | 260,486 |
| 2025-07-17 | 74.050 | 74.300 | 72.900 | 73.400 | 73.400 | 347,611 |
| 2025-07-16 | 75.200 | 75.400 | 73.250 | 73.800 | 73.800 | 380,907 |
| 2025-07-15 | 74.500 | 75.250 | 73.900 | 75.150 | 75.150 | 256,779 |
| 2025-07-14 | 71.300 | 75.000 | 70.000 | 73.300 | 73.300 | 1,008,023 |
| 2025-07-11 | 72.300 | 72.550 | 70.050 | 71.100 | 71.100 | 432,998 |
| 2025-07-10 | 72.900 | 73.850 | 72.000 | 73.100 | 73.100 | 260,654 |
| 2025-07-09 | 73.950 | 74.500 | 72.000 | 72.600 | 72.600 | 387,773 |
| 2025-07-08 | 74.700 | 74.850 | 73.700 | 74.850 | 74.850 | 322,401 |
| 2025-07-07 | 76.050 | 76.650 | 72.650 | 74.700 | 74.700 | 690,492 |
| 2025-07-04 | 77.600 | 77.650 | 74.600 | 75.550 | 75.550 | 614,210 |
| 2025-07-03 | 78.200 | 78.900 | 77.350 | 78.300 | 78.300 | 264,509 |
| 2025-07-02 | 79.900 | 80.600 | 77.400 | 77.800 | 77.800 | 333,418 |
| 2025-07-01 | 79.600 | 81.250 | 79.000 | 80.350 | 80.350 | 619,291 |
| 2025-06-30 | 78.300 | 80.000 | 77.600 | 79.400 | 79.400 | 609,852 |
| 2025-06-27 | 78.950 | 79.200 | 77.400 | 77.950 | 77.950 | 466,199 |
| 2025-06-26 | 75.350 | 79.850 | 75.300 | 78.000 | 78.000 | 2,346,411 |
| 2025-06-25 | 74.350 | 76.250 | 74.350 | 74.800 | 74.800 | 354,058 |
| 2025-06-24 | 74.900 | 75.300 | 73.450 | 74.550 | 74.550 | 349,802 |
| 2025-06-23 | 75.300 | 75.700 | 74.300 | 74.900 | 74.900 | 188,742 |
| 2025-06-20 | 75.900 | 76.100 | 75.000 | 75.150 | 75.150 | 186,922 |
| 2025-06-19 | 76.450 | 76.600 | 75.400 | 76.000 | 76.000 | 179,839 |
| 2025-06-18 | 76.900 | 77.500 | 76.000 | 76.450 | 76.450 | 315,994 |
| 2025-06-17 | 76.750 | 78.150 | 76.000 | 76.500 | 76.500 | 257,862 |
| 2025-06-16 | 77.750 | 78.500 | 75.100 | 76.500 | 76.500 | 318,822 |
| 2025-06-13 | 76.450 | 79.100 | 76.300 | 77.850 | 77.850 | 183,241 |
| 2025-06-11 | 76.200 | 77.700 | 75.850 | 77.000 | 77.000 | 309,052 |
| 2025-06-10 | 75.350 | 77.000 | 73.250 | 76.400 | 76.400 | 1,188,250 |
| 2025-06-09 | 78.650 | 79.600 | 74.000 | 74.750 | 74.750 | 1,752,824 |
| 2025-06-06 | 81.000 | 83.400 | 77.300 | 77.950 | 77.950 | 1,376,020 |
| 2025-06-05 | 80.400 | 82.350 | 79.900 | 81.200 | 81.200 | 395,489 |
| 2025-06-04 | 82.100 | 84.150 | 79.800 | 80.800 | 80.800 | 805,719 |
| 2025-06-03 | 80.650 | 82.300 | 80.250 | 80.750 | 80.750 | 391,406 |
| 2025-06-02 | 79.850 | 81.200 | 78.500 | 80.700 | 80.700 | 367,387 |
| 2025-05-30 | 80.900 | 81.750 | 78.200 | 79.350 | 79.350 | 628,559 |
| 2025-05-29 | 81.000 | 81.950 | 79.600 | 81.550 | 81.550 | 262,451 |
| 2025-05-28 | 80.100 | 82.050 | 79.400 | 80.800 | 80.800 | 399,519 |
| 2025-05-27 | 78.550 | 80.550 | 76.100 | 79.350 | 79.350 | 372,809 |
| 2025-05-26 | 81.250 | 81.950 | 77.200 | 77.650 | 77.650 | 357,682 |
| 2025-05-23 | 80.300 | 81.850 | 79.850 | 81.250 | 81.250 | 240,119 |
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.