PJSC IVA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 212.50 | 214.20 | 206.95 | 211.45 | 211.45 | 57,219 |
| 2024-09-05 | 200.60 | 215.85 | 200.00 | 212.45 | 212.45 | 195,113 |
| 2024-09-04 | 195.00 | 202.00 | 195.00 | 197.10 | 197.10 | 168,438 |
| 2024-09-03 | 197.85 | 199.65 | 194.15 | 194.75 | 194.75 | 83,468 |
| 2024-09-02 | 208.10 | 208.85 | 192.00 | 197.50 | 197.50 | 179,858 |
| 2024-08-30 | 218.50 | 218.60 | 208.00 | 208.90 | 208.90 | 105,313 |
| 2024-08-29 | 217.80 | 218.50 | 216.50 | 217.65 | 217.65 | 20,287 |
| 2024-08-28 | 221.30 | 221.95 | 215.85 | 218.50 | 218.50 | 34,652 |
| 2024-08-27 | 223.25 | 225.40 | 220.20 | 221.35 | 221.35 | 114,337 |
| 2024-08-26 | 223.45 | 225.45 | 221.65 | 223.20 | 223.20 | 74,280 |
| 2024-08-23 | 223.70 | 226.10 | 220.05 | 220.45 | 220.45 | 69,080 |
| 2024-08-22 | 229.05 | 229.70 | 223.05 | 223.70 | 223.70 | 48,714 |
| 2024-08-21 | 228.45 | 230.00 | 225.50 | 226.60 | 226.60 | 45,069 |
| 2024-08-20 | 228.60 | 232.55 | 227.40 | 228.95 | 228.95 | 41,111 |
| 2024-08-19 | 232.05 | 233.45 | 228.30 | 228.60 | 228.60 | 40,235 |
| 2024-08-16 | 230.30 | 233.45 | 228.95 | 231.95 | 231.95 | 41,065 |
| 2024-08-15 | 231.30 | 233.45 | 229.00 | 229.75 | 229.75 | 42,828 |
| 2024-08-14 | 235.85 | 235.85 | 230.00 | 231.30 | 231.30 | 121,334 |
| 2024-08-13 | 231.05 | 236.60 | 230.65 | 235.85 | 235.85 | 97,016 |
| 2024-08-12 | 234.80 | 235.00 | 229.50 | 230.50 | 230.50 | 88,479 |
| 2024-08-09 | 237.90 | 238.60 | 234.00 | 234.80 | 234.80 | 108,495 |
| 2024-08-08 | 238.00 | 244.40 | 234.55 | 237.90 | 237.90 | 177,373 |
| 2024-08-07 | 233.00 | 238.70 | 229.50 | 238.45 | 238.45 | 136,843 |
| 2024-08-06 | 237.95 | 241.15 | 229.95 | 233.10 | 233.10 | 108,162 |
| 2024-08-05 | 240.00 | 242.20 | 232.50 | 236.80 | 236.80 | 140,384 |
| 2024-08-02 | 243.10 | 245.40 | 240.00 | 242.20 | 242.20 | 67,015 |
| 2024-08-01 | 238.20 | 245.40 | 238.00 | 242.75 | 242.75 | 265,316 |
| 2024-07-31 | 236.90 | 238.95 | 235.95 | 238.00 | 238.00 | 39,340 |
| 2024-07-30 | 235.60 | 237.90 | 235.05 | 236.90 | 236.90 | 33,332 |
| 2024-07-29 | 247.55 | 247.55 | 232.05 | 235.60 | 235.60 | 197,008 |
| 2024-07-26 | 249.70 | 254.05 | 240.00 | 246.55 | 246.55 | 258,459 |
| 2024-07-25 | 251.90 | 252.95 | 248.75 | 249.65 | 249.65 | 78,426 |
| 2024-07-24 | 247.85 | 257.20 | 247.85 | 251.85 | 251.85 | 208,079 |
| 2024-07-23 | 248.65 | 248.65 | 245.55 | 247.85 | 247.85 | 41,824 |
| 2024-07-22 | 250.00 | 252.95 | 246.60 | 248.00 | 248.00 | 173,354 |
| 2024-07-19 | 248.50 | 253.95 | 247.70 | 249.90 | 249.90 | 234,951 |
| 2024-07-18 | 254.00 | 254.00 | 246.60 | 248.45 | 248.45 | 129,373 |
| 2024-07-17 | 257.10 | 259.40 | 252.45 | 253.90 | 253.90 | 117,819 |
| 2024-07-16 | 257.30 | 259.40 | 255.15 | 257.10 | 257.10 | 48,203 |
| 2024-07-15 | 260.80 | 261.95 | 257.40 | 257.40 | 257.40 | 58,724 |
| 2024-07-12 | 262.00 | 262.00 | 259.45 | 260.80 | 260.80 | 38,221 |
| 2024-07-11 | 248.80 | 262.00 | 246.80 | 262.00 | 262.00 | 96,039 |
| 2024-07-10 | 259.25 | 263.05 | 241.55 | 249.45 | 249.45 | 257,803 |
| 2024-07-09 | 267.90 | 269.80 | 252.25 | 259.25 | 259.25 | 90,011 |
| 2024-07-08 | 280.00 | 280.00 | 258.00 | 268.00 | 268.00 | 76,743 |
| 2024-07-05 | 284.80 | 284.80 | 274.55 | 277.00 | 277.00 | 56,824 |
| 2024-07-04 | 290.95 | 291.50 | 283.70 | 283.70 | 283.70 | 52,494 |
| 2024-07-03 | 294.00 | 297.45 | 289.50 | 291.00 | 291.00 | 253,134 |
| 2024-07-02 | 291.00 | 293.95 | 283.00 | 293.30 | 293.30 | 148,441 |
| 2024-07-01 | 291.00 | 291.95 | 289.50 | 290.00 | 290.00 | 57,990 |
| 2024-06-28 | 295.50 | 296.95 | 289.50 | 289.90 | 289.90 | 171,404 |
| 2024-06-27 | 297.00 | 297.60 | 293.00 | 294.95 | 294.95 | 73,337 |
| 2024-06-26 | 294.20 | 297.75 | 294.00 | 294.85 | 294.85 | 55,208 |
| 2024-06-25 | 294.00 | 296.80 | 292.50 | 294.20 | 294.20 | 45,219 |
| 2024-06-24 | 294.00 | 295.00 | 292.50 | 292.50 | 292.50 | 68,189 |
| 2024-06-21 | 294.00 | 295.50 | 291.00 | 292.20 | 292.20 | 73,457 |
| 2024-06-20 | 294.80 | 297.65 | 291.95 | 292.00 | 292.00 | 198,251 |
| 2024-06-19 | 297.00 | 297.80 | 291.80 | 293.10 | 293.10 | 131,947 |
| 2024-06-18 | 298.00 | 299.35 | 294.00 | 294.80 | 294.80 | 71,777 |
| 2024-06-17 | 300.30 | 301.25 | 297.00 | 298.00 | 298.00 | 190,054 |
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.