Vladimirskiy Khimicheskiy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 85.650 | 86.350 | 83.500 | 84.050 | 84.050 | 28,260 |
| 2021-11-05 | 88.700 | 88.800 | 84.250 | 85.250 | 85.250 | 45,750 |
| 2021-11-03 | 91.000 | 96.450 | 87.300 | 87.350 | 87.350 | 93,210 |
| 2021-11-02 | 97.050 | 102.40 | 90.050 | 90.150 | 90.150 | 199,100 |
| 2021-11-01 | 81.950 | 110.80 | 79.900 | 99.000 | 99.000 | 647,060 |
| 2021-10-29 | 79.500 | 83.000 | 78.000 | 80.000 | 80.000 | 17,920 |
| 2021-10-28 | 78.650 | 80.850 | 78.050 | 78.950 | 78.950 | 4,280 |
| 2021-10-27 | 80.550 | 86.900 | 78.000 | 80.600 | 80.600 | 38,290 |
| 2021-10-26 | 78.850 | 80.350 | 77.450 | 80.350 | 80.350 | 5,600 |
| 2021-10-25 | 78.950 | 80.100 | 77.000 | 78.450 | 78.450 | 16,560 |
← NewerPage 22 of 22 · 1,270 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-06-30 | 1.8000 RUB |
Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.