VI.RU PJSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 110.65 | 112.15 | 110.00 | 110.25 | 110.25 | 655,378 |
| 2025-02-24 | 112.05 | 114.40 | 108.15 | 109.90 | 109.90 | 1,079,532 |
| 2025-02-21 | 113.70 | 114.00 | 107.05 | 110.45 | 110.45 | 1,161,699 |
| 2025-02-20 | 106.00 | 115.00 | 105.55 | 111.50 | 111.50 | 3,148,705 |
| 2025-02-19 | 99.000 | 105.00 | 97.000 | 103.50 | 103.50 | 1,367,598 |
| 2025-02-18 | 100.05 | 101.95 | 96.500 | 98.200 | 98.200 | 994,004 |
| 2025-02-17 | 92.500 | 104.00 | 92.500 | 100.00 | 100.00 | 3,803,745 |
| 2025-02-14 | 89.000 | 94.600 | 86.750 | 91.950 | 91.950 | 2,445,575 |
| 2025-02-13 | 88.150 | 89.800 | 85.300 | 88.050 | 88.050 | 1,058,642 |
| 2025-02-12 | 86.700 | 89.850 | 85.000 | 85.500 | 85.500 | 1,104,704 |
| 2025-02-11 | 86.400 | 86.900 | 84.500 | 85.750 | 85.750 | 554,914 |
| 2025-02-10 | 85.600 | 86.950 | 84.650 | 86.400 | 86.400 | 546,163 |
| 2025-02-07 | 85.650 | 86.000 | 84.100 | 84.550 | 84.550 | 401,723 |
| 2025-02-06 | 86.000 | 87.000 | 85.100 | 85.600 | 85.600 | 630,174 |
| 2025-02-05 | 85.900 | 87.000 | 82.550 | 85.150 | 85.150 | 679,325 |
| 2025-02-04 | 87.950 | 90.450 | 84.900 | 85.700 | 85.700 | 722,243 |
| 2025-02-03 | 89.900 | 90.250 | 85.250 | 86.000 | 86.000 | 868,991 |
| 2025-01-31 | 91.500 | 93.500 | 89.100 | 89.850 | 89.850 | 1,444,275 |
| 2025-01-30 | 87.200 | 92.650 | 86.950 | 91.000 | 91.000 | 2,253,873 |
| 2025-01-29 | 86.050 | 87.500 | 85.200 | 86.300 | 86.300 | 436,526 |
| 2025-01-28 | 86.300 | 87.100 | 83.700 | 85.450 | 85.450 | 612,567 |
| 2025-01-27 | 89.450 | 90.500 | 84.250 | 85.350 | 85.350 | 915,359 |
| 2025-01-24 | 89.250 | 91.600 | 88.850 | 89.300 | 89.300 | 424,090 |
| 2025-01-23 | 91.750 | 91.900 | 86.200 | 88.850 | 88.850 | 637,105 |
| 2025-01-22 | 91.850 | 92.500 | 91.100 | 91.650 | 91.650 | 478,760 |
| 2025-01-21 | 92.100 | 93.300 | 90.400 | 91.750 | 91.750 | 376,571 |
| 2025-01-20 | 93.500 | 95.500 | 92.000 | 92.100 | 92.100 | 641,974 |
| 2025-01-17 | 92.400 | 94.000 | 91.750 | 92.350 | 92.350 | 516,510 |
| 2025-01-16 | 94.100 | 95.150 | 91.500 | 91.950 | 91.950 | 712,390 |
| 2025-01-15 | 95.000 | 95.400 | 92.600 | 92.950 | 92.950 | 259,455 |
| 2025-01-14 | 93.650 | 95.400 | 93.650 | 94.700 | 94.700 | 367,798 |
| 2025-01-13 | 93.300 | 97.000 | 92.500 | 94.000 | 94.000 | 541,309 |
| 2025-01-10 | 91.600 | 93.700 | 89.500 | 92.400 | 92.400 | 536,751 |
| 2025-01-09 | 96.000 | 96.000 | 89.450 | 91.600 | 91.600 | 747,264 |
| 2025-01-08 | 98.000 | 99.700 | 91.250 | 95.150 | 95.150 | 1,101,430 |
| 2025-01-06 | 90.550 | 98.850 | 88.550 | 96.000 | 96.000 | 2,154,651 |
| 2025-01-03 | 85.850 | 94.800 | 85.850 | 90.300 | 90.300 | 1,967,044 |
| 2024-12-30 | 83.600 | 85.350 | 83.600 | 84.800 | 84.800 | 498,827 |
| 2024-12-28 | 81.200 | 83.350 | 81.200 | 82.700 | 82.700 | 518,995 |
| 2024-12-27 | 81.350 | 83.950 | 80.450 | 81.200 | 81.200 | 330,591 |
| 2024-12-26 | 80.350 | 81.950 | 79.800 | 81.350 | 81.350 | 525,853 |
| 2024-12-25 | 81.450 | 81.450 | 78.200 | 79.800 | 79.800 | 393,101 |
| 2024-12-24 | 82.050 | 82.050 | 78.250 | 80.050 | 80.050 | 358,976 |
| 2024-12-23 | 81.050 | 84.000 | 79.700 | 81.000 | 81.000 | 1,159,303 |
| 2024-12-20 | 73.450 | 80.050 | 72.850 | 79.600 | 79.600 | 1,060,444 |
| 2024-12-19 | 74.200 | 76.750 | 71.350 | 73.000 | 73.000 | 644,435 |
| 2024-12-18 | 69.400 | 74.250 | 69.400 | 73.250 | 73.250 | 466,305 |
| 2024-12-17 | 69.000 | 70.450 | 68.000 | 69.400 | 69.400 | 648,372 |
| 2024-12-16 | 72.550 | 72.550 | 68.000 | 68.000 | 68.000 | 469,483 |
| 2024-12-13 | 72.700 | 73.650 | 72.050 | 73.000 | 73.000 | 120,999 |
| 2024-12-12 | 74.000 | 75.000 | 72.550 | 72.700 | 72.700 | 230,151 |
| 2024-12-11 | 74.700 | 75.900 | 73.650 | 74.650 | 74.650 | 253,034 |
| 2024-12-10 | 76.850 | 77.000 | 74.500 | 74.700 | 74.700 | 441,846 |
| 2024-12-09 | 77.750 | 78.100 | 76.100 | 76.850 | 76.850 | 432,086 |
| 2024-12-06 | 78.550 | 79.950 | 76.200 | 77.150 | 77.150 | 392,328 |
| 2024-12-05 | 76.450 | 79.700 | 74.700 | 78.550 | 78.550 | 444,917 |
| 2024-12-04 | 78.600 | 81.950 | 76.850 | 77.500 | 77.500 | 444,365 |
| 2024-12-03 | 85.000 | 85.000 | 78.000 | 78.800 | 78.800 | 1,095,802 |
| 2024-12-02 | 86.000 | 90.500 | 82.550 | 84.200 | 84.200 | 640,931 |
| 2024-11-29 | 85.200 | 87.800 | 84.150 | 85.700 | 85.700 | 276,633 |
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.