PJSC IVA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 122.30 | 126.00 | 120.90 | 121.40 | 121.40 | 972,734 |
| 2026-04-30 | 128.00 | 128.80 | 120.15 | 123.40 | 123.40 | 1,114,476 |
| 2026-04-29 | 130.85 | 130.85 | 124.70 | 125.95 | 125.95 | 1,350,377 |
| 2026-04-28 | 136.45 | 136.45 | 129.10 | 130.20 | 130.20 | 949,051 |
| 2026-04-27 | 136.15 | 138.95 | 134.45 | 135.70 | 135.70 | 732,538 |
| 2026-04-24 | 139.35 | 142.05 | 135.70 | 136.80 | 136.80 | 1,422,196 |
| 2026-04-23 | 135.70 | 145.50 | 135.60 | 139.60 | 139.60 | 5,354,537 |
| 2026-04-22 | 138.10 | 138.70 | 133.60 | 135.55 | 135.55 | 985,003 |
| 2026-04-21 | 141.90 | 142.15 | 133.75 | 137.95 | 137.95 | 1,740,914 |
| 2026-04-20 | 142.35 | 142.75 | 141.15 | 141.90 | 141.90 | 304,348 |
| 2026-04-17 | 143.70 | 144.20 | 141.60 | 142.30 | 142.30 | 403,713 |
| 2026-04-16 | 144.20 | 145.25 | 142.20 | 143.10 | 143.10 | 619,371 |
| 2026-04-15 | 142.15 | 144.85 | 141.55 | 142.05 | 142.05 | 980,752 |
| 2026-04-14 | 142.65 | 143.25 | 141.50 | 142.10 | 142.10 | 461,997 |
| 2026-04-13 | 142.20 | 145.70 | 141.65 | 142.65 | 142.65 | 706,548 |
| 2026-04-10 | 144.95 | 144.95 | 142.20 | 142.85 | 142.85 | 377,891 |
| 2026-04-09 | 145.30 | 148.50 | 143.00 | 143.60 | 143.60 | 1,331,804 |
| 2026-04-08 | 144.75 | 147.15 | 142.10 | 144.95 | 144.95 | 923,103 |
| 2026-04-07 | 145.50 | 146.35 | 143.45 | 144.00 | 144.00 | 564,097 |
| 2026-04-06 | 145.70 | 146.95 | 144.10 | 145.15 | 145.15 | 687,556 |
| 2026-04-03 | 149.95 | 151.30 | 144.00 | 144.80 | 144.80 | 1,208,176 |
| 2026-04-02 | 150.00 | 153.40 | 146.20 | 149.95 | 149.95 | 2,840,474 |
| 2026-04-01 | 150.15 | 151.30 | 148.55 | 149.35 | 149.35 | 623,613 |
| 2026-03-31 | 153.30 | 156.15 | 148.20 | 149.85 | 149.85 | 3,211,940 |
| 2026-03-30 | 145.05 | 155.00 | 142.80 | 153.70 | 153.70 | 6,068,902 |
| 2026-03-27 | 148.75 | 149.80 | 141.30 | 143.70 | 143.70 | 1,813,752 |
| 2026-03-26 | 151.10 | 151.75 | 147.55 | 149.25 | 149.25 | 577,263 |
| 2026-03-25 | 152.30 | 153.70 | 150.20 | 150.50 | 150.50 | 919,824 |
| 2026-03-24 | 151.90 | 155.45 | 150.00 | 150.80 | 150.80 | 1,742,048 |
| 2026-03-23 | 154.05 | 154.50 | 149.55 | 151.10 | 151.10 | 1,387,924 |
| 2026-03-20 | 151.40 | 160.00 | 150.35 | 154.55 | 154.55 | 4,845,912 |
| 2026-03-19 | 151.50 | 156.75 | 149.10 | 151.20 | 151.20 | 2,298,005 |
| 2026-03-18 | 156.50 | 156.50 | 150.00 | 152.00 | 152.00 | 1,801,547 |
| 2026-03-17 | 157.15 | 160.25 | 153.90 | 154.90 | 154.90 | 2,471,130 |
| 2026-03-16 | 163.95 | 164.75 | 152.05 | 153.95 | 153.95 | 8,901,911 |
| 2026-03-13 | 142.30 | 165.85 | 141.95 | 163.60 | 163.60 | 17,808,487 |
| 2026-03-12 | 142.30 | 143.40 | 140.40 | 141.45 | 141.45 | 603,081 |
| 2026-03-11 | 146.35 | 146.75 | 142.10 | 142.85 | 142.85 | 586,840 |
| 2026-03-10 | 148.45 | 149.90 | 145.00 | 146.30 | 146.30 | 463,823 |
| 2026-03-09 | 148.45 | 149.20 | 145.20 | 146.45 | 146.45 | 527,424 |
| 2026-03-06 | 152.70 | 152.70 | 148.05 | 149.45 | 149.45 | 474,182 |
| 2026-03-05 | 154.30 | 155.35 | 151.60 | 151.70 | 151.70 | 364,916 |
| 2026-03-04 | 151.40 | 154.90 | 151.35 | 152.05 | 152.05 | 763,371 |
| 2026-03-03 | 153.70 | 153.70 | 150.05 | 151.35 | 151.35 | 498,178 |
| 2026-03-02 | 158.25 | 158.25 | 150.60 | 151.25 | 151.25 | 1,276,905 |
| 2026-02-27 | 159.55 | 159.55 | 156.85 | 158.95 | 158.95 | 320,216 |
| 2026-02-26 | 159.85 | 160.50 | 158.75 | 159.05 | 159.05 | 252,211 |
| 2026-02-25 | 159.90 | 159.95 | 158.80 | 159.30 | 159.30 | 242,461 |
| 2026-02-24 | 159.20 | 162.60 | 158.70 | 159.25 | 159.25 | 1,224,323 |
| 2026-02-20 | 160.45 | 160.90 | 158.65 | 159.15 | 159.15 | 326,069 |
| 2026-02-19 | 161.50 | 162.45 | 159.50 | 160.45 | 160.45 | 518,479 |
| 2026-02-18 | 162.65 | 163.10 | 160.55 | 161.50 | 161.50 | 349,470 |
| 2026-02-17 | 162.70 | 163.40 | 161.50 | 161.85 | 161.85 | 669,533 |
| 2026-02-16 | 162.80 | 162.95 | 161.55 | 162.10 | 162.10 | 215,760 |
| 2026-02-13 | 163.50 | 164.50 | 161.60 | 162.20 | 162.20 | 431,298 |
| 2026-02-12 | 163.15 | 166.30 | 161.50 | 163.15 | 163.15 | 1,571,225 |
| 2026-02-11 | 161.10 | 166.00 | 161.05 | 162.45 | 162.45 | 841,747 |
| 2026-02-10 | 161.95 | 161.95 | 161.05 | 161.40 | 161.40 | 138,161 |
| 2026-02-09 | 162.65 | 163.15 | 161.05 | 161.35 | 161.35 | 320,245 |
| 2026-02-06 | 162.85 | 164.50 | 162.10 | 162.65 | 162.65 | 392,232 |
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.