VI.RU PJSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 86.000 | 88.950 | 82.900 | 84.150 | 84.150 | 376,189 |
| 2024-11-27 | 86.300 | 88.350 | 81.200 | 84.650 | 84.650 | 174,467 |
| 2024-11-26 | 91.000 | 91.100 | 83.100 | 85.450 | 85.450 | 341,037 |
| 2024-11-25 | 91.750 | 92.250 | 89.900 | 89.900 | 89.900 | 234,813 |
| 2024-11-22 | 92.250 | 93.250 | 90.100 | 91.750 | 91.750 | 149,072 |
| 2024-11-21 | 93.900 | 94.150 | 90.650 | 91.800 | 91.800 | 329,318 |
| 2024-11-20 | 94.000 | 94.750 | 93.300 | 93.450 | 93.450 | 84,457 |
| 2024-11-19 | 97.100 | 101.80 | 93.000 | 93.950 | 93.950 | 234,267 |
| 2024-11-18 | 95.400 | 97.500 | 94.000 | 96.900 | 96.900 | 189,562 |
| 2024-11-15 | 95.250 | 96.000 | 94.450 | 95.600 | 95.600 | 131,400 |
| 2024-11-14 | 96.950 | 97.000 | 94.800 | 95.050 | 95.050 | 194,952 |
| 2024-11-13 | 97.000 | 98.650 | 96.200 | 96.850 | 96.850 | 318,798 |
| 2024-11-12 | 99.350 | 100.50 | 96.600 | 97.450 | 97.450 | 368,031 |
| 2024-11-11 | 95.500 | 100.55 | 95.500 | 99.000 | 99.000 | 727,607 |
| 2024-11-08 | 95.400 | 95.450 | 93.350 | 93.950 | 93.950 | 190,621 |
| 2024-11-07 | 95.600 | 96.450 | 92.550 | 94.000 | 94.000 | 247,032 |
| 2024-11-06 | 94.550 | 98.000 | 94.250 | 95.500 | 95.500 | 388,484 |
| 2024-11-05 | 94.200 | 95.550 | 92.700 | 94.000 | 94.000 | 380,428 |
| 2024-11-02 | 97.500 | 98.700 | 92.100 | 93.600 | 93.600 | 493,833 |
| 2024-11-01 | 99.500 | 100.40 | 96.300 | 97.500 | 97.500 | 704,800 |
| 2024-10-31 | 102.95 | 103.00 | 99.550 | 99.700 | 99.700 | 304,323 |
| 2024-10-30 | 104.55 | 107.50 | 101.10 | 102.95 | 102.95 | 439,507 |
| 2024-10-29 | 102.10 | 104.30 | 99.950 | 102.55 | 102.55 | 308,102 |
| 2024-10-28 | 105.85 | 105.85 | 97.700 | 101.00 | 101.00 | 776,369 |
| 2024-10-25 | 112.90 | 113.70 | 104.50 | 106.15 | 106.15 | 521,654 |
| 2024-10-24 | 114.25 | 114.70 | 112.75 | 113.25 | 113.25 | 234,205 |
| 2024-10-23 | 115.45 | 116.25 | 113.10 | 114.25 | 114.25 | 141,607 |
| 2024-10-22 | 117.05 | 117.85 | 115.00 | 115.30 | 115.30 | 126,123 |
| 2024-10-21 | 117.15 | 119.00 | 114.95 | 117.05 | 117.05 | 143,808 |
| 2024-10-18 | 116.85 | 117.15 | 113.65 | 116.15 | 116.15 | 378,986 |
| 2024-10-17 | 118.10 | 119.55 | 116.00 | 116.70 | 116.70 | 278,460 |
| 2024-10-16 | 119.10 | 120.85 | 118.05 | 118.90 | 118.90 | 209,246 |
| 2024-10-15 | 119.50 | 120.25 | 116.75 | 119.05 | 119.05 | 216,620 |
| 2024-10-14 | 117.00 | 119.70 | 116.10 | 119.30 | 119.30 | 224,385 |
| 2024-10-11 | 120.00 | 120.75 | 114.40 | 116.00 | 116.00 | 198,046 |
| 2024-10-10 | 119.70 | 120.45 | 118.95 | 119.75 | 119.75 | 107,580 |
| 2024-10-09 | 121.60 | 121.85 | 118.60 | 118.90 | 118.90 | 201,340 |
| 2024-10-08 | 121.90 | 122.95 | 119.60 | 120.50 | 120.50 | 226,779 |
| 2024-10-07 | 124.15 | 125.05 | 121.00 | 121.90 | 121.90 | 151,361 |
| 2024-10-04 | 125.15 | 126.75 | 121.95 | 124.15 | 124.15 | 179,515 |
| 2024-10-03 | 121.10 | 128.00 | 120.00 | 125.10 | 125.10 | 341,476 |
| 2024-10-02 | 124.50 | 126.80 | 120.65 | 121.00 | 121.00 | 196,706 |
| 2024-10-01 | 129.95 | 130.00 | 122.90 | 123.90 | 123.90 | 410,764 |
| 2024-09-30 | 131.45 | 131.50 | 127.90 | 128.95 | 128.95 | 164,078 |
| 2024-09-27 | 128.30 | 129.80 | 127.00 | 127.90 | 127.90 | 120,521 |
| 2024-09-26 | 127.80 | 131.55 | 125.50 | 128.00 | 128.00 | 270,953 |
| 2024-09-25 | 130.45 | 132.25 | 127.05 | 127.75 | 127.75 | 240,300 |
| 2024-09-24 | 134.85 | 135.10 | 128.40 | 130.25 | 130.25 | 798,329 |
| 2024-09-23 | 137.85 | 141.00 | 133.20 | 135.10 | 135.10 | 424,763 |
| 2024-09-20 | 136.25 | 139.60 | 134.00 | 137.65 | 137.65 | 400,092 |
| 2024-09-19 | 126.90 | 142.00 | 125.20 | 137.25 | 137.25 | 2,044,793 |
| 2024-09-18 | 124.85 | 127.00 | 123.00 | 124.80 | 124.80 | 667,440 |
| 2024-09-17 | 122.00 | 124.85 | 120.35 | 122.90 | 122.90 | 424,250 |
| 2024-09-16 | 121.55 | 124.15 | 119.45 | 120.50 | 120.50 | 1,053,973 |
| 2024-09-13 | 125.10 | 129.00 | 118.00 | 121.45 | 121.45 | 604,428 |
| 2024-09-12 | 130.50 | 130.70 | 123.65 | 124.60 | 124.60 | 376,908 |
| 2024-09-11 | 134.70 | 135.25 | 130.10 | 131.60 | 131.60 | 194,707 |
| 2024-09-10 | 137.80 | 139.55 | 134.15 | 134.70 | 134.70 | 192,148 |
| 2024-09-09 | 139.05 | 140.50 | 136.65 | 137.80 | 137.80 | 191,725 |
| 2024-09-06 | 140.00 | 146.25 | 136.65 | 137.70 | 137.70 | 168,877 |
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.