VI.RU PJSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-05-22 | 82.250 | 82.600 | 78.600 | 80.300 | 80.300 | 842,830 |
| 2025-05-21 | 84.850 | 85.200 | 81.200 | 81.950 | 81.950 | 434,982 |
| 2025-05-20 | 86.300 | 86.800 | 83.550 | 83.950 | 83.950 | 577,963 |
| 2025-05-19 | 86.600 | 88.050 | 85.500 | 86.000 | 86.000 | 584,622 |
| 2025-05-16 | 88.650 | 88.700 | 84.550 | 87.000 | 87.000 | 695,449 |
| 2025-05-15 | 89.500 | 90.350 | 87.750 | 88.250 | 88.250 | 344,404 |
| 2025-05-14 | 91.550 | 91.900 | 89.300 | 90.100 | 90.100 | 484,835 |
| 2025-05-13 | 91.150 | 93.400 | 90.650 | 91.650 | 91.650 | 436,461 |
| 2025-05-12 | 90.400 | 92.250 | 90.300 | 91.500 | 91.500 | 437,442 |
| 2025-05-08 | 90.100 | 90.800 | 90.050 | 90.200 | 90.200 | 115,876 |
| 2025-05-07 | 90.900 | 91.450 | 89.900 | 90.050 | 90.050 | 243,415 |
| 2025-05-06 | 91.300 | 92.750 | 89.900 | 91.200 | 91.200 | 347,406 |
| 2025-05-05 | 90.650 | 92.500 | 89.550 | 90.300 | 90.300 | 243,487 |
| 2025-05-02 | 91.300 | 92.550 | 89.050 | 90.450 | 90.450 | 138,793 |
| 2025-04-30 | 90.350 | 92.400 | 89.050 | 91.600 | 91.600 | 354,321 |
| 2025-04-29 | 91.300 | 91.650 | 90.000 | 90.600 | 90.600 | 215,780 |
| 2025-04-28 | 92.950 | 93.500 | 90.200 | 91.600 | 91.600 | 849,019 |
| 2025-04-25 | 92.300 | 93.400 | 92.000 | 92.450 | 92.450 | 323,978 |
| 2025-04-24 | 92.400 | 92.750 | 91.250 | 92.100 | 92.100 | 326,211 |
| 2025-04-23 | 94.150 | 94.150 | 91.450 | 91.850 | 91.850 | 402,917 |
| 2025-04-22 | 94.300 | 95.650 | 91.850 | 93.050 | 93.050 | 950,364 |
| 2025-04-21 | 95.100 | 96.050 | 92.600 | 93.750 | 93.750 | 600,832 |
| 2025-04-18 | 96.600 | 97.850 | 93.750 | 95.400 | 95.400 | 436,375 |
| 2025-04-17 | 95.550 | 97.300 | 95.200 | 96.300 | 96.300 | 259,311 |
| 2025-04-16 | 96.450 | 96.900 | 94.650 | 96.150 | 96.150 | 299,555 |
| 2025-04-15 | 97.350 | 98.950 | 95.000 | 96.300 | 96.300 | 221,349 |
| 2025-04-14 | 96.000 | 99.900 | 94.100 | 99.200 | 99.200 | 527,864 |
| 2025-04-11 | 94.300 | 97.850 | 93.900 | 95.300 | 95.300 | 370,753 |
| 2025-04-10 | 99.950 | 99.950 | 90.450 | 94.300 | 94.300 | 671,778 |
| 2025-04-09 | 94.250 | 94.950 | 87.000 | 88.150 | 88.150 | 837,846 |
| 2025-04-08 | 96.800 | 97.850 | 95.250 | 95.800 | 95.800 | 349,439 |
| 2025-04-07 | 93.200 | 98.350 | 91.150 | 95.350 | 95.350 | 613,053 |
| 2025-04-04 | 101.00 | 101.70 | 95.250 | 97.550 | 97.550 | 612,656 |
| 2025-04-03 | 102.80 | 104.65 | 99.100 | 100.00 | 100.00 | 308,263 |
| 2025-04-02 | 102.10 | 106.00 | 102.10 | 102.75 | 102.75 | 224,033 |
| 2025-04-01 | 101.05 | 106.20 | 101.05 | 103.65 | 103.65 | 361,170 |
| 2025-03-31 | 101.05 | 104.00 | 96.650 | 103.50 | 103.50 | 497,337 |
| 2025-03-28 | 101.10 | 103.20 | 99.400 | 101.50 | 101.50 | 385,157 |
| 2025-03-27 | 104.45 | 105.80 | 102.00 | 102.40 | 102.40 | 363,106 |
| 2025-03-26 | 106.30 | 108.80 | 104.30 | 104.50 | 104.50 | 576,030 |
| 2025-03-25 | 104.50 | 106.15 | 104.05 | 104.40 | 104.40 | 237,424 |
| 2025-03-24 | 106.75 | 107.25 | 103.00 | 104.30 | 104.30 | 635,532 |
| 2025-03-21 | 105.50 | 108.40 | 104.80 | 107.25 | 107.25 | 683,386 |
| 2025-03-20 | 106.30 | 107.65 | 104.20 | 105.00 | 105.00 | 479,534 |
| 2025-03-19 | 107.95 | 108.40 | 102.25 | 106.30 | 106.30 | 995,346 |
| 2025-03-18 | 108.95 | 110.00 | 106.60 | 107.95 | 107.95 | 718,709 |
| 2025-03-17 | 105.00 | 111.50 | 104.65 | 108.95 | 108.95 | 1,876,887 |
| 2025-03-14 | 99.700 | 104.15 | 97.000 | 102.55 | 102.55 | 1,437,898 |
| 2025-03-13 | 98.400 | 100.75 | 94.700 | 99.700 | 99.700 | 1,345,614 |
| 2025-03-12 | 100.80 | 102.40 | 97.000 | 98.900 | 98.900 | 595,449 |
| 2025-03-11 | 103.00 | 103.85 | 100.15 | 101.50 | 101.50 | 604,007 |
| 2025-03-10 | 105.80 | 105.80 | 102.50 | 102.60 | 102.60 | 444,346 |
| 2025-03-07 | 105.40 | 106.85 | 102.00 | 103.15 | 103.15 | 484,466 |
| 2025-03-06 | 107.60 | 108.50 | 103.35 | 105.25 | 105.25 | 472,794 |
| 2025-03-05 | 108.00 | 113.00 | 106.30 | 107.00 | 107.00 | 1,372,557 |
| 2025-03-04 | 106.10 | 111.00 | 106.05 | 107.30 | 107.30 | 1,377,894 |
| 2025-03-03 | 105.10 | 105.10 | 101.50 | 102.10 | 102.10 | 533,027 |
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.