PJSC IVA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 60.400 | 75.000 | 60.000 | 71.400 | 71.400 | 26,187,552 |
| 2026-07-24 | 51.900 | 66.400 | 48.050 | 61.500 | 61.500 | 15,762,628 |
| 2026-07-23 | 57.150 | 58.450 | 51.600 | 53.400 | 53.400 | 3,183,092 |
| 2026-07-22 | 56.900 | 61.200 | 52.800 | 56.300 | 56.300 | 7,468,059 |
| 2026-07-21 | 48.100 | 65.400 | 46.000 | 60.050 | 60.050 | 19,411,839 |
| 2026-07-20 | 39.750 | 49.200 | 38.900 | 47.400 | 47.400 | 7,534,067 |
| 2026-07-17 | 39.700 | 43.500 | 37.000 | 39.150 | 39.150 | 4,482,486 |
| 2026-07-16 | 48.550 | 48.550 | 39.750 | 41.800 | 41.800 | 4,176,655 |
| 2026-07-15 | 52.900 | 52.950 | 47.550 | 48.850 | 48.850 | 1,654,327 |
| 2026-07-14 | 52.100 | 53.350 | 51.100 | 51.800 | 51.800 | 760,376 |
| 2026-07-13 | 52.600 | 54.400 | 51.350 | 52.100 | 52.100 | 1,197,052 |
| 2026-07-10 | 53.600 | 54.450 | 52.050 | 52.550 | 52.550 | 573,345 |
| 2026-07-09 | 55.600 | 56.100 | 53.100 | 54.350 | 54.350 | 684,651 |
| 2026-07-08 | 55.350 | 57.750 | 52.750 | 55.300 | 55.300 | 1,365,147 |
| 2026-07-07 | 55.000 | 56.150 | 50.200 | 54.200 | 54.200 | 2,532,416 |
| 2026-07-06 | 55.800 | 59.100 | 53.500 | 55.100 | 55.100 | 1,872,230 |
| 2026-07-03 | 56.400 | 56.550 | 55.400 | 56.100 | 56.100 | 499,416 |
| 2026-07-02 | 58.600 | 60.550 | 55.400 | 56.300 | 56.300 | 2,383,581 |
| 2026-07-01 | 59.350 | 60.850 | 57.300 | 58.400 | 58.400 | 1,186,598 |
| 2026-06-30 | 58.000 | 61.900 | 57.400 | 59.100 | 59.100 | 3,118,165 |
| 2026-06-29 | 54.200 | 57.950 | 53.400 | 56.500 | 56.500 | 2,694,396 |
| 2026-06-26 | 56.900 | 59.700 | 50.900 | 53.950 | 53.950 | 4,406,868 |
| 2026-06-25 | 57.000 | 58.350 | 54.100 | 57.700 | 57.700 | 2,120,767 |
| 2026-06-24 | 59.550 | 61.350 | 53.500 | 55.750 | 55.750 | 2,747,882 |
| 2026-06-23 | 57.650 | 61.000 | 54.700 | 59.450 | 59.450 | 3,291,499 |
| 2026-06-22 | 68.050 | 68.600 | 54.900 | 58.650 | 58.650 | 5,346,451 |
| 2026-06-19 | 73.350 | 74.900 | 66.500 | 70.800 | 70.800 | 2,597,751 |
| 2026-06-18 | 75.150 | 75.150 | 72.850 | 73.800 | 73.800 | 1,189,282 |
| 2026-06-17 | 77.150 | 77.750 | 74.150 | 75.850 | 75.850 | 1,146,981 |
| 2026-06-16 | 78.200 | 80.000 | 76.050 | 76.600 | 76.600 | 2,037,334 |
| 2026-06-15 | 79.400 | 81.550 | 75.200 | 77.350 | 77.350 | 5,776,402 |
| 2026-06-11 | 79.650 | 83.150 | 78.300 | 80.500 | 80.500 | 4,694,375 |
| 2026-06-10 | 76.200 | 83.500 | 74.950 | 80.850 | 80.850 | 11,112,874 |
| 2026-06-09 | 78.800 | 81.000 | 70.650 | 77.300 | 77.300 | 17,301,667 |
| 2026-06-08 | 99.800 | 101.30 | 75.950 | 76.650 | 76.650 | 14,247,178 |
| 2026-06-05 | 101.75 | 105.10 | 97.950 | 99.250 | 99.250 | 1,271,379 |
| 2026-06-04 | 101.25 | 104.75 | 100.55 | 101.10 | 101.10 | 1,725,839 |
| 2026-06-03 | 100.90 | 103.70 | 99.750 | 101.00 | 101.00 | 1,424,107 |
| 2026-06-02 | 98.250 | 101.45 | 97.200 | 100.40 | 100.40 | 1,393,306 |
| 2026-06-01 | 96.750 | 100.95 | 96.000 | 96.700 | 96.700 | 2,170,738 |
| 2026-05-29 | 105.00 | 106.60 | 95.900 | 97.750 | 97.750 | 3,645,734 |
| 2026-05-28 | 110.15 | 113.75 | 105.00 | 107.00 | 107.00 | 1,392,533 |
| 2026-05-27 | 111.70 | 112.40 | 107.15 | 108.30 | 108.30 | 971,550 |
| 2026-05-26 | 117.00 | 117.90 | 108.45 | 112.00 | 112.00 | 1,856,152 |
| 2026-05-25 | 122.25 | 123.20 | 116.20 | 121.25 | 121.25 | 550,640 |
| 2026-05-22 | 123.00 | 126.65 | 121.30 | 122.15 | 122.15 | 1,261,469 |
| 2026-05-21 | 123.00 | 124.85 | 120.80 | 122.60 | 122.60 | 940,166 |
| 2026-05-20 | 123.55 | 129.80 | 122.30 | 123.75 | 123.75 | 2,261,386 |
| 2026-05-19 | 123.40 | 124.95 | 122.05 | 123.60 | 123.60 | 355,610 |
| 2026-05-18 | 123.35 | 126.00 | 121.25 | 123.80 | 123.80 | 582,871 |
| 2026-05-15 | 124.95 | 125.20 | 122.75 | 123.55 | 123.55 | 224,005 |
| 2026-05-14 | 125.90 | 126.00 | 124.50 | 125.00 | 125.00 | 204,631 |
| 2026-05-13 | 126.95 | 127.10 | 124.85 | 125.80 | 125.80 | 378,177 |
| 2026-05-12 | 125.30 | 128.20 | 123.50 | 126.25 | 126.25 | 1,006,580 |
| 2026-05-11 | 124.80 | 126.95 | 124.10 | 125.25 | 125.25 | 309,746 |
| 2026-05-08 | 123.70 | 127.50 | 122.85 | 124.10 | 124.10 | 1,141,220 |
| 2026-05-07 | 124.40 | 126.75 | 121.75 | 122.25 | 122.25 | 706,081 |
| 2026-05-06 | 127.70 | 129.45 | 123.85 | 125.65 | 125.65 | 1,492,777 |
| 2026-05-05 | 122.75 | 130.80 | 119.30 | 122.00 | 122.00 | 1,690,295 |
| 2026-05-04 | 122.30 | 126.00 | 120.90 | 121.40 | 121.40 | 972,734 |
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.