PJSC IVA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 168.85 | 168.85 | 166.50 | 166.80 | 166.80 | 805,529 |
| 2025-11-06 | 168.95 | 172.00 | 165.05 | 167.35 | 167.35 | 3,208,063 |
| 2025-11-05 | 166.00 | 169.85 | 165.45 | 166.50 | 166.50 | 2,656,378 |
| 2025-11-03 | 168.05 | 168.10 | 165.15 | 165.75 | 165.75 | 916,814 |
| 2025-11-01 | 169.20 | 175.95 | 165.10 | 167.80 | 167.80 | 4,028,309 |
| 2025-10-31 | 161.10 | 181.55 | 160.95 | 170.70 | 170.70 | 21,115,156 |
| 2025-10-30 | 160.00 | 165.35 | 158.65 | 161.00 | 161.00 | 2,797,229 |
| 2025-10-29 | 159.85 | 162.80 | 158.60 | 159.40 | 159.40 | 1,069,735 |
| 2025-10-28 | 159.20 | 160.60 | 157.65 | 159.10 | 159.10 | 583,475 |
| 2025-10-27 | 158.20 | 161.20 | 156.10 | 157.90 | 157.90 | 916,864 |
| 2025-10-24 | 161.15 | 161.65 | 157.35 | 158.90 | 158.90 | 564,932 |
| 2025-10-23 | 157.20 | 162.20 | 154.80 | 160.20 | 160.20 | 1,071,201 |
| 2025-10-22 | 162.70 | 163.95 | 156.90 | 161.60 | 161.60 | 904,187 |
| 2025-10-21 | 166.85 | 170.75 | 154.30 | 159.60 | 159.60 | 2,428,704 |
| 2025-10-20 | 162.50 | 170.75 | 162.15 | 167.65 | 167.65 | 3,014,716 |
| 2025-10-17 | 165.85 | 167.60 | 161.65 | 162.45 | 162.45 | 1,250,547 |
| 2025-10-16 | 159.00 | 165.15 | 158.80 | 161.40 | 161.40 | 2,009,515 |
| 2025-10-15 | 162.10 | 163.90 | 158.25 | 159.95 | 159.95 | 1,003,656 |
| 2025-10-14 | 161.80 | 164.90 | 160.15 | 161.45 | 161.45 | 1,729,265 |
| 2025-10-13 | 162.00 | 163.90 | 158.00 | 160.80 | 160.80 | 1,237,410 |
| 2025-10-10 | 161.60 | 167.60 | 160.00 | 161.25 | 161.25 | 2,427,013 |
| 2025-10-09 | 160.15 | 163.70 | 154.05 | 162.20 | 162.20 | 1,569,345 |
| 2025-10-08 | 166.45 | 167.90 | 155.75 | 157.25 | 157.25 | 2,183,131 |
| 2025-10-07 | 167.70 | 170.85 | 164.20 | 166.20 | 166.20 | 2,872,460 |
| 2025-10-06 | 152.75 | 170.50 | 148.55 | 167.00 | 167.00 | 9,266,215 |
| 2025-10-03 | 168.75 | 171.20 | 151.50 | 165.00 | 165.00 | 2,363,437 |
| 2025-10-02 | 170.75 | 172.85 | 165.75 | 167.90 | 167.90 | 1,124,938 |
| 2025-10-01 | 167.60 | 175.60 | 167.45 | 169.45 | 169.45 | 3,883,778 |
| 2025-09-30 | 172.00 | 175.80 | 165.30 | 167.45 | 167.45 | 2,392,263 |
| 2025-09-29 | 181.10 | 187.00 | 168.20 | 171.60 | 171.60 | 8,616,584 |
| 2025-09-26 | 163.55 | 186.00 | 161.25 | 181.85 | 181.85 | 15,312,440 |
| 2025-09-25 | 165.40 | 165.85 | 162.35 | 164.15 | 164.15 | 357,366 |
| 2025-09-24 | 163.95 | 166.50 | 162.00 | 164.40 | 164.40 | 631,767 |
| 2025-09-23 | 168.25 | 172.50 | 161.70 | 167.60 | 167.60 | 1,435,678 |
| 2025-09-22 | 166.20 | 170.35 | 162.00 | 167.20 | 167.20 | 1,178,697 |
| 2025-09-19 | 171.50 | 172.45 | 162.00 | 164.50 | 164.50 | 1,064,940 |
| 2025-09-18 | 173.00 | 173.80 | 170.15 | 171.75 | 171.75 | 704,229 |
| 2025-09-17 | 175.40 | 175.45 | 171.50 | 173.25 | 173.25 | 749,206 |
| 2025-09-16 | 173.50 | 178.30 | 171.25 | 174.85 | 174.85 | 2,565,868 |
| 2025-09-15 | 174.00 | 179.85 | 169.40 | 172.60 | 172.60 | 2,825,068 |
| 2025-09-12 | 183.10 | 189.00 | 170.50 | 175.35 | 175.35 | 4,212,323 |
| 2025-09-11 | 176.40 | 188.20 | 176.20 | 179.80 | 179.80 | 12,448,386 |
| 2025-09-10 | 188.50 | 205.00 | 175.00 | 191.85 | 191.85 | 26,761,662 |
| 2025-09-09 | 154.45 | 188.00 | 153.95 | 181.50 | 181.50 | 17,608,569 |
| 2025-09-08 | 153.75 | 156.00 | 153.05 | 153.70 | 153.70 | 399,222 |
| 2025-09-05 | 155.05 | 155.65 | 153.05 | 154.30 | 154.30 | 265,406 |
| 2025-09-04 | 155.80 | 156.70 | 153.25 | 154.15 | 154.15 | 357,895 |
| 2025-09-03 | 158.50 | 159.00 | 152.70 | 153.25 | 153.25 | 429,987 |
| 2025-09-02 | 161.45 | 162.05 | 154.10 | 157.30 | 157.30 | 546,705 |
| 2025-09-01 | 159.75 | 166.00 | 157.60 | 160.45 | 160.45 | 879,445 |
| 2025-08-29 | 164.60 | 166.50 | 158.15 | 160.40 | 160.40 | 643,427 |
| 2025-08-28 | 169.55 | 170.00 | 160.30 | 165.10 | 165.10 | 1,064,041 |
| 2025-08-27 | 169.25 | 170.75 | 168.45 | 169.00 | 169.00 | 402,319 |
| 2025-08-26 | 169.35 | 171.65 | 168.75 | 169.65 | 169.65 | 328,758 |
| 2025-08-25 | 172.85 | 174.45 | 165.15 | 169.00 | 169.00 | 840,516 |
| 2025-08-22 | 173.75 | 178.85 | 170.50 | 172.40 | 172.40 | 1,445,604 |
| 2025-08-21 | 170.00 | 178.85 | 169.85 | 171.10 | 171.10 | 3,193,006 |
| 2025-08-20 | 171.90 | 172.50 | 169.05 | 169.70 | 169.70 | 438,017 |
| 2025-08-19 | 172.75 | 174.20 | 171.05 | 172.30 | 172.30 | 451,032 |
| 2025-08-18 | 173.15 | 175.25 | 168.40 | 171.85 | 171.85 | 1,027,717 |
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.