Vladimir Chemical Plant (MOEX:VLHZ)
Russia · Delayed Price · Currency is RUB 74.35
+0.15 (0.20%)
At close: Jul 8, 2022
SolarWinds Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2022 | 74.00 | 75.95 | 71.50 | 74.35 | 74.35 | 0.20% | 6,300 |
| Jul 7, 2022 | 69.35 | 76.45 | 69.35 | 74.20 | 74.20 | 6.00% | 35,730 |
| Jul 6, 2022 | 68.40 | 71.95 | 68.15 | 70.00 | 70.00 | 2.56% | 15,940 |
| Jul 5, 2022 | 68.30 | 70.00 | 67.60 | 68.25 | 68.25 | -0.22% | 6,590 |
| Jul 4, 2022 | 66.55 | 68.45 | 66.10 | 68.40 | 68.40 | 3.32% | 4,910 |
| Jul 1, 2022 | 67.15 | 67.85 | 65.90 | 66.20 | 66.20 | -2.07% | 6,310 |
| Jun 30, 2022 | 69.40 | 69.40 | 67.10 | 67.60 | 67.60 | -2.94% | 15,170 |
| Jun 29, 2022 | 69.15 | 69.75 | 68.25 | 69.65 | 69.65 | -0.36% | 3,680 |
| Jun 28, 2022 | 70.75 | 70.85 | 69.15 | 69.90 | 69.90 | -0.85% | 5,300 |
| Jun 27, 2022 | 71.35 | 71.40 | 69.65 | 70.50 | 70.50 | -1.40% | 5,410 |
| Jun 24, 2022 | 71.45 | 72.30 | 69.60 | 71.50 | 71.50 | -0.14% | 6,340 |
| Jun 23, 2022 | 68.55 | 73.70 | 68.10 | 71.60 | 71.60 | 4.91% | 48,740 |
| Jun 22, 2022 | 68.00 | 69.45 | 67.60 | 68.25 | 68.25 | -0.36% | 14,360 |
| Jun 21, 2022 | 68.05 | 68.75 | 67.50 | 68.50 | 68.50 | 0.29% | 2,950 |
| Jun 20, 2022 | 69.30 | 69.40 | 68.05 | 68.30 | 68.30 | -0.58% | 1,260 |
| Jun 17, 2022 | 69.55 | 70.00 | 68.15 | 68.70 | 68.70 | -0.15% | 2,450 |
| Jun 16, 2022 | 66.40 | 72.95 | 65.95 | 68.80 | 68.80 | 3.69% | 19,890 |
| Jun 15, 2022 | 65.65 | 66.50 | 65.60 | 66.35 | 66.35 | 0.76% | 2,480 |
| Jun 14, 2022 | 66.85 | 66.85 | 65.40 | 65.85 | 65.85 | -0.15% | 1,140 |
| Jun 10, 2022 | 67.30 | 67.75 | 65.00 | 65.95 | 65.95 | -2.08% | 7,880 |
| Jun 9, 2022 | 67.45 | 67.80 | 67.05 | 67.35 | 67.35 | -0.88% | 950 |
| Jun 8, 2022 | 67.95 | 68.45 | 67.20 | 67.95 | 67.95 | 0.30% | 1,040 |
| Jun 7, 2022 | 68.65 | 68.65 | 65.00 | 67.75 | 67.75 | -0.81% | 11,620 |
| Jun 6, 2022 | 68.50 | 68.50 | 67.75 | 68.30 | 68.30 | 0.44% | 510 |
| Jun 3, 2022 | 68.05 | 68.05 | 66.40 | 68.00 | 68.00 | -0.95% | 9,110 |
| Jun 2, 2022 | 71.90 | 71.90 | 67.95 | 68.65 | 68.65 | -2.69% | 4,450 |
| Jun 1, 2022 | 70.15 | 71.50 | 69.75 | 70.55 | 70.55 | 0.07% | 3,720 |
| May 31, 2022 | 72.00 | 72.05 | 70.05 | 70.50 | 70.50 | -2.02% | 4,110 |
| May 30, 2022 | 71.25 | 72.10 | 70.45 | 71.95 | 71.95 | 1.70% | 3,700 |
| May 27, 2022 | 69.35 | 73.90 | 68.15 | 70.75 | 70.75 | 2.02% | 17,560 |
| May 26, 2022 | 68.45 | 71.15 | 67.95 | 69.35 | 69.35 | 0.87% | 5,640 |
| May 25, 2022 | 68.25 | 68.80 | 67.35 | 68.75 | 68.75 | 0.73% | 3,150 |
| May 24, 2022 | 68.50 | 68.50 | 67.35 | 68.25 | 68.25 | -0.22% | 4,030 |
| May 23, 2022 | 69.65 | 69.65 | 68.00 | 68.40 | 68.40 | -2.43% | 8,110 |
| May 20, 2022 | 71.00 | 71.15 | 69.50 | 70.10 | 70.10 | 0.07% | 4,670 |
| May 19, 2022 | 69.50 | 71.20 | 69.50 | 70.05 | 70.05 | -0.50% | 8,390 |
| May 18, 2022 | 70.30 | 71.40 | 69.95 | 70.40 | 70.40 | -0.64% | 13,150 |
| May 17, 2022 | 70.40 | 71.10 | 69.75 | 70.85 | 70.85 | 0.78% | 15,820 |
| May 16, 2022 | 68.25 | 71.45 | 68.25 | 70.30 | 70.30 | 1.22% | 10,160 |
| May 13, 2022 | 68.50 | 70.30 | 68.35 | 69.45 | 69.45 | -0.36% | 4,370 |
| May 12, 2022 | 71.45 | 71.45 | 67.80 | 69.70 | 69.70 | -1.83% | 12,820 |
| May 11, 2022 | 72.05 | 72.10 | 69.30 | 71.00 | 71.00 | -1.32% | 7,530 |
| May 6, 2022 | 71.75 | 75.00 | 71.50 | 71.95 | 71.95 | -0.69% | 16,680 |
| May 5, 2022 | 74.25 | 74.25 | 71.65 | 72.45 | 72.45 | -0.14% | 5,440 |
| May 4, 2022 | 73.30 | 74.30 | 71.30 | 72.55 | 72.55 | 1.75% | 9,870 |
| Apr 29, 2022 | 71.65 | 72.20 | 71.00 | 71.30 | 71.30 | -0.49% | 9,570 |
| Apr 28, 2022 | 72.15 | 73.25 | 71.15 | 71.65 | 71.65 | -0.76% | 12,220 |
| Apr 27, 2022 | 71.50 | 72.75 | 71.05 | 72.20 | 72.20 | 2.70% | 6,060 |
| Apr 26, 2022 | 71.10 | 72.85 | 70.25 | 70.30 | 70.30 | -1.61% | 14,420 |
| Apr 25, 2022 | 72.50 | 72.50 | 70.40 | 71.45 | 71.45 | -2.66% | 5,730 |