VI.RU PJSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 80.510 | 82.090 | 78.330 | 79.140 | 79.140 | 3,005,366 |
| 2026-10-16 | 81.350 | 85.470 | 78.680 | 79.870 | 79.870 | 9,004,105 |
| 2026-10-15 | 79.950 | 81.750 | 79.230 | 80.190 | 80.190 | 1,285,390 |
| 2026-10-14 | 81.590 | 84.370 | 79.380 | 82.500 | 82.500 | 2,672,802 |
| 2026-10-13 | 79.590 | 82.150 | 78.450 | 81.640 | 81.640 | 2,007,379 |
| 2026-10-12 | 75.060 | 80.180 | 74.830 | 79.730 | 79.730 | 3,032,362 |
| 2026-10-09 | 74.660 | 76.600 | 74.100 | 76.090 | 76.090 | 996,803 |
| 2026-10-08 | 74.290 | 74.910 | 73.710 | 74.480 | 74.480 | 688,118 |
| 2026-10-07 | 75.550 | 76.440 | 73.890 | 75.000 | 75.000 | 1,346,852 |
| 2026-10-06 | 76.030 | 76.600 | 74.200 | 75.730 | 75.730 | 1,129,887 |
| 2026-10-05 | 73.200 | 77.460 | 72.880 | 77.320 | 77.320 | 2,913,180 |
| 2026-10-02 | 72.590 | 73.610 | 72.020 | 73.000 | 73.000 | 1,757,054 |
| 2026-10-01 | 71.580 | 72.800 | 69.200 | 72.080 | 72.080 | 4,016,671 |
| 2026-09-30 | 71.130 | 71.660 | 69.600 | 71.570 | 71.570 | 1,311,916 |
| 2026-09-29 | 74.510 | 76.000 | 69.140 | 71.510 | 71.510 | 5,825,910 |
| 2026-09-28 | 73.170 | 75.500 | 72.370 | 75.100 | 75.100 | 3,575,803 |
| 2026-09-25 | 72.800 | 74.500 | 71.700 | 72.560 | 72.560 | 1,477,427 |
| 2026-09-24 | 74.210 | 74.420 | 71.400 | 72.580 | 72.580 | 2,698,391 |
| 2026-09-23 | 68.800 | 75.940 | 67.490 | 71.290 | 71.290 | 5,884,703 |
| 2026-09-22 | 68.260 | 69.200 | 68.260 | 68.610 | 68.610 | 377,650 |
| 2026-09-21 | 69.510 | 69.510 | 68.270 | 68.540 | 68.540 | 184,012 |
| 2026-09-18 | 68.750 | 70.200 | 68.500 | 69.630 | 69.630 | 1,096,809 |
| 2026-09-17 | 68.280 | 68.970 | 67.670 | 68.830 | 68.830 | 397,731 |
| 2026-09-16 | 68.800 | 69.200 | 68.070 | 68.350 | 68.350 | 359,002 |
| 2026-09-15 | 69.740 | 70.320 | 68.720 | 69.300 | 69.300 | 287,447 |
| 2026-09-14 | 69.460 | 70.800 | 69.100 | 70.390 | 70.390 | 1,161,220 |
| 2026-09-11 | 68.350 | 69.780 | 68.310 | 69.440 | 69.440 | 1,152,922 |
| 2026-09-10 | 68.210 | 69.030 | 67.610 | 68.960 | 68.960 | 685,465 |
| 2026-09-09 | 68.690 | 68.690 | 67.180 | 68.070 | 68.070 | 434,472 |
| 2026-09-08 | 69.750 | 69.760 | 67.890 | 68.390 | 68.390 | 803,837 |
| 2026-09-07 | 68.550 | 70.010 | 68.180 | 69.260 | 69.260 | 960,846 |
| 2026-09-04 | 69.110 | 69.420 | 68.200 | 68.670 | 68.670 | 560,770 |
| 2026-09-03 | 67.440 | 69.500 | 66.990 | 68.520 | 68.520 | 1,225,116 |
| 2026-09-02 | 68.300 | 68.500 | 66.820 | 67.030 | 67.030 | 587,259 |
| 2026-09-01 | 69.980 | 70.430 | 67.400 | 68.330 | 68.330 | 885,231 |
| 2026-08-31 | 69.720 | 70.280 | 69.180 | 70.010 | 70.010 | 494,181 |
| 2026-08-28 | 70.190 | 70.470 | 69.180 | 69.700 | 69.700 | 664,818 |
| 2026-08-27 | 71.170 | 71.340 | 68.770 | 69.980 | 69.980 | 1,110,866 |
| 2026-08-26 | 72.740 | 73.130 | 70.690 | 71.300 | 71.300 | 584,183 |
| 2026-08-25 | 72.600 | 74.150 | 71.800 | 73.310 | 73.310 | 1,380,209 |
| 2026-08-24 | 74.680 | 76.790 | 71.050 | 71.920 | 71.920 | 1,732,675 |
| 2026-08-21 | 76.460 | 76.460 | 73.740 | 74.210 | 74.210 | 828,676 |
| 2026-08-20 | 76.930 | 78.210 | 75.810 | 76.190 | 76.190 | 1,319,544 |
| 2026-08-19 | 76.400 | 77.220 | 75.490 | 76.720 | 76.720 | 574,384 |
| 2026-08-18 | 75.100 | 77.600 | 74.140 | 75.410 | 75.410 | 2,129,375 |
| 2026-08-17 | 72.300 | 79.000 | 70.800 | 74.230 | 74.230 | 4,588,485 |
| 2026-08-14 | 73.690 | 74.220 | 70.380 | 70.660 | 70.660 | 924,097 |
| 2026-08-13 | 75.390 | 75.840 | 72.990 | 73.550 | 73.550 | 971,053 |
| 2026-08-12 | 77.000 | 79.260 | 74.480 | 75.780 | 75.780 | 1,508,614 |
| 2026-08-11 | 74.080 | 79.000 | 73.960 | 77.870 | 77.870 | 1,849,141 |
| 2026-08-10 | 73.160 | 74.250 | 72.650 | 73.920 | 73.920 | 229,426 |
| 2026-08-07 | 73.650 | 73.650 | 72.740 | 73.180 | 73.180 | 399,000 |
| 2026-08-06 | 74.010 | 75.610 | 72.350 | 73.420 | 73.420 | 515,229 |
| 2026-08-05 | 74.050 | 74.760 | 73.550 | 73.800 | 73.800 | 291,121 |
| 2026-08-04 | 74.220 | 75.650 | 73.400 | 74.450 | 74.450 | 890,739 |
| 2026-08-03 | 73.660 | 74.900 | 73.080 | 74.410 | 74.410 | 1,208,146 |
| 2026-07-31 | 73.400 | 73.950 | 71.300 | 73.750 | 73.750 | 1,157,684 |
| 2026-07-30 | 68.990 | 73.980 | 68.420 | 72.610 | 72.610 | 1,944,523 |
| 2026-07-29 | 67.640 | 69.290 | 67.530 | 68.640 | 68.640 | 639,237 |
| 2026-07-28 | 65.280 | 68.650 | 65.000 | 67.640 | 67.640 | 1,628,118 |
Page 1 of 10 · 584 trading daysOlder →
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.