PJSC IVA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-05 | 163.45 | 163.60 | 161.55 | 162.80 | 162.80 | 228,564 |
| 2026-02-04 | 164.30 | 166.70 | 161.15 | 164.00 | 164.00 | 901,053 |
| 2026-02-03 | 165.80 | 167.20 | 163.35 | 164.25 | 164.25 | 1,227,033 |
| 2026-02-02 | 162.70 | 166.30 | 162.05 | 163.10 | 163.10 | 606,380 |
| 2026-01-30 | 164.80 | 164.90 | 161.85 | 162.70 | 162.70 | 632,036 |
| 2026-01-29 | 165.90 | 170.75 | 159.65 | 164.70 | 164.70 | 2,944,426 |
| 2026-01-28 | 166.10 | 168.70 | 165.75 | 166.60 | 166.60 | 1,231,720 |
| 2026-01-27 | 164.75 | 166.75 | 163.65 | 165.35 | 165.35 | 542,423 |
| 2026-01-26 | 166.20 | 166.65 | 163.95 | 164.75 | 164.75 | 609,408 |
| 2026-01-23 | 167.15 | 167.40 | 165.35 | 165.90 | 165.90 | 522,754 |
| 2026-01-22 | 168.00 | 169.00 | 165.75 | 167.25 | 167.25 | 602,043 |
| 2026-01-21 | 169.10 | 169.25 | 166.35 | 167.60 | 167.60 | 758,898 |
| 2026-01-20 | 171.00 | 173.45 | 166.80 | 168.00 | 168.00 | 2,455,038 |
| 2026-01-19 | 166.25 | 171.60 | 166.00 | 169.60 | 169.60 | 3,471,710 |
| 2026-01-16 | 168.25 | 168.70 | 165.75 | 166.90 | 166.90 | 1,198,499 |
| 2026-01-15 | 162.60 | 171.20 | 162.15 | 167.00 | 167.00 | 4,383,418 |
| 2026-01-14 | 162.75 | 164.20 | 161.10 | 162.55 | 162.55 | 589,595 |
| 2026-01-13 | 166.20 | 166.50 | 161.75 | 162.75 | 162.75 | 673,367 |
| 2026-01-12 | 165.35 | 167.00 | 164.75 | 165.25 | 165.25 | 420,166 |
| 2026-01-09 | 166.50 | 167.05 | 165.10 | 165.65 | 165.65 | 264,221 |
| 2026-01-08 | 168.25 | 168.90 | 166.00 | 167.20 | 167.20 | 329,577 |
| 2026-01-06 | 168.90 | 170.15 | 167.50 | 168.10 | 168.10 | 218,690 |
| 2026-01-05 | 168.35 | 170.20 | 168.00 | 168.25 | 168.25 | 327,447 |
| 2025-12-30 | 170.45 | 170.90 | 166.00 | 169.35 | 169.35 | 506,367 |
| 2025-12-29 | 170.30 | 173.10 | 168.00 | 169.20 | 169.20 | 1,796,098 |
| 2025-12-26 | 170.80 | 172.35 | 169.45 | 170.40 | 170.40 | 817,159 |
| 2025-12-25 | 170.90 | 172.45 | 169.00 | 169.90 | 169.90 | 744,077 |
| 2025-12-24 | 171.70 | 173.10 | 169.05 | 170.05 | 170.05 | 592,815 |
| 2025-12-23 | 169.75 | 174.15 | 169.50 | 170.80 | 170.80 | 996,916 |
| 2025-12-22 | 173.35 | 174.10 | 168.70 | 169.20 | 169.20 | 904,106 |
| 2025-12-19 | 175.50 | 177.65 | 172.50 | 173.55 | 173.55 | 1,912,906 |
| 2025-12-18 | 172.40 | 177.60 | 171.95 | 175.00 | 175.00 | 3,479,350 |
| 2025-12-17 | 172.25 | 174.45 | 171.05 | 172.00 | 172.00 | 1,168,613 |
| 2025-12-16 | 174.95 | 176.00 | 171.20 | 173.40 | 173.40 | 2,015,924 |
| 2025-12-15 | 166.95 | 176.25 | 166.75 | 172.00 | 172.00 | 6,386,396 |
| 2025-12-12 | 168.30 | 170.35 | 166.60 | 167.25 | 167.25 | 1,184,790 |
| 2025-12-11 | 169.50 | 170.25 | 166.50 | 166.70 | 166.70 | 832,238 |
| 2025-12-10 | 168.55 | 169.60 | 166.05 | 167.60 | 167.60 | 1,024,345 |
| 2025-12-09 | 168.30 | 169.15 | 166.00 | 166.40 | 166.40 | 627,766 |
| 2025-12-08 | 169.60 | 171.25 | 167.20 | 168.30 | 168.30 | 798,306 |
| 2025-12-05 | 169.15 | 169.95 | 168.30 | 169.15 | 169.15 | 554,493 |
| 2025-12-04 | 170.10 | 170.45 | 168.35 | 169.35 | 169.35 | 542,797 |
| 2025-12-03 | 170.85 | 172.40 | 167.75 | 169.40 | 169.40 | 943,202 |
| 2025-12-02 | 172.00 | 175.30 | 168.80 | 170.10 | 170.10 | 3,471,430 |
| 2025-12-01 | 169.30 | 172.50 | 169.25 | 171.20 | 171.20 | 1,915,411 |
| 2025-11-28 | 171.25 | 173.85 | 168.60 | 170.05 | 170.05 | 4,321,113 |
| 2025-11-27 | 165.10 | 173.70 | 164.90 | 167.20 | 167.20 | 7,529,773 |
| 2025-11-26 | 167.75 | 167.75 | 164.25 | 165.45 | 165.45 | 542,827 |
| 2025-11-25 | 163.00 | 171.90 | 162.00 | 165.75 | 165.75 | 5,806,835 |
| 2025-11-24 | 162.60 | 165.00 | 161.85 | 162.00 | 162.00 | 699,609 |
| 2025-11-21 | 164.25 | 164.70 | 161.10 | 162.55 | 162.55 | 695,757 |
| 2025-11-20 | 163.40 | 164.95 | 161.00 | 161.70 | 161.70 | 1,177,819 |
| 2025-11-19 | 160.35 | 165.65 | 159.85 | 161.65 | 161.65 | 1,527,023 |
| 2025-11-18 | 159.10 | 160.90 | 158.80 | 160.35 | 160.35 | 598,998 |
| 2025-11-17 | 160.40 | 162.00 | 158.30 | 160.00 | 160.00 | 579,775 |
| 2025-11-14 | 162.85 | 162.85 | 159.50 | 161.40 | 161.40 | 675,664 |
| 2025-11-13 | 162.65 | 163.25 | 162.00 | 162.40 | 162.40 | 410,049 |
| 2025-11-12 | 165.50 | 166.70 | 162.00 | 163.85 | 163.85 | 674,775 |
| 2025-11-11 | 167.35 | 167.40 | 161.55 | 163.95 | 163.95 | 885,396 |
| 2025-11-10 | 166.95 | 169.30 | 166.10 | 167.00 | 167.00 | 873,131 |
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.