PJSC IVA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 175.65 | 178.50 | 172.85 | 175.60 | 175.60 | 1,204,442 |
| 2025-08-14 | 176.40 | 179.20 | 172.00 | 175.50 | 175.50 | 1,485,110 |
| 2025-08-13 | 178.95 | 181.40 | 175.45 | 177.25 | 177.25 | 1,382,221 |
| 2025-08-12 | 172.30 | 182.60 | 170.45 | 177.65 | 177.65 | 5,053,352 |
| 2025-08-11 | 170.50 | 174.85 | 168.50 | 169.25 | 169.25 | 1,937,925 |
| 2025-08-08 | 160.75 | 176.00 | 160.20 | 168.75 | 168.75 | 7,744,957 |
| 2025-08-07 | 168.15 | 169.30 | 157.10 | 160.85 | 160.85 | 3,032,712 |
| 2025-08-06 | 171.50 | 172.30 | 166.00 | 166.20 | 166.20 | 3,626,594 |
| 2025-08-05 | 177.35 | 177.40 | 170.70 | 172.40 | 172.40 | 1,780,515 |
| 2025-08-04 | 178.00 | 180.50 | 174.00 | 174.90 | 174.90 | 1,837,629 |
| 2025-08-01 | 182.50 | 186.60 | 176.50 | 178.05 | 178.05 | 2,649,366 |
| 2025-07-31 | 176.00 | 186.75 | 170.55 | 180.10 | 180.10 | 7,199,406 |
| 2025-07-30 | 186.80 | 189.10 | 175.00 | 177.00 | 177.00 | 5,642,875 |
| 2025-07-29 | 199.00 | 203.50 | 182.50 | 187.30 | 187.30 | 8,113,651 |
| 2025-07-28 | 181.00 | 207.30 | 177.60 | 188.30 | 188.30 | 25,997,107 |
| 2025-07-25 | 191.00 | 227.45 | 183.00 | 203.30 | 203.30 | 49,418,957 |
| 2025-07-24 | 147.05 | 193.25 | 144.00 | 176.70 | 176.70 | 34,005,214 |
| 2025-07-23 | 137.50 | 149.90 | 132.70 | 144.00 | 144.00 | 6,229,950 |
| 2025-07-22 | 125.45 | 145.70 | 124.20 | 135.80 | 135.80 | 4,416,987 |
| 2025-07-21 | 122.90 | 127.20 | 122.90 | 125.90 | 125.90 | 402,337 |
| 2025-07-18 | 124.60 | 126.30 | 123.00 | 124.70 | 124.70 | 310,241 |
| 2025-07-17 | 122.90 | 125.45 | 122.70 | 124.00 | 124.00 | 290,899 |
| 2025-07-16 | 123.20 | 123.85 | 121.70 | 121.95 | 121.95 | 200,884 |
| 2025-07-15 | 124.40 | 125.40 | 122.40 | 123.50 | 123.50 | 218,229 |
| 2025-07-14 | 120.30 | 125.00 | 118.10 | 122.65 | 122.65 | 464,808 |
| 2025-07-11 | 122.20 | 123.00 | 119.45 | 121.15 | 121.15 | 212,319 |
| 2025-07-10 | 123.30 | 124.05 | 121.30 | 122.65 | 122.65 | 108,630 |
| 2025-07-09 | 125.00 | 125.50 | 120.05 | 122.00 | 122.00 | 316,919 |
| 2025-07-08 | 127.85 | 129.50 | 121.65 | 126.10 | 126.10 | 324,013 |
| 2025-07-07 | 128.20 | 130.55 | 127.05 | 128.15 | 128.15 | 351,072 |
| 2025-07-04 | 127.60 | 127.95 | 125.05 | 126.60 | 126.60 | 243,860 |
| 2025-07-03 | 131.20 | 132.75 | 125.20 | 127.20 | 127.20 | 681,160 |
| 2025-07-02 | 134.35 | 135.90 | 129.65 | 133.65 | 133.65 | 481,375 |
| 2025-07-01 | 136.30 | 138.70 | 132.55 | 134.20 | 134.20 | 655,778 |
| 2025-06-30 | 133.20 | 139.30 | 132.90 | 136.50 | 136.50 | 1,114,842 |
| 2025-06-27 | 133.40 | 136.60 | 131.25 | 133.30 | 133.30 | 797,907 |
| 2025-06-26 | 129.00 | 137.30 | 127.65 | 135.95 | 135.95 | 2,759,572 |
| 2025-06-25 | 125.00 | 132.75 | 123.85 | 126.25 | 126.25 | 808,599 |
| 2025-06-24 | 123.15 | 126.10 | 120.90 | 122.00 | 122.00 | 220,096 |
| 2025-06-23 | 124.50 | 125.40 | 122.60 | 123.30 | 123.30 | 147,698 |
| 2025-06-20 | 126.05 | 126.50 | 123.40 | 124.00 | 124.00 | 123,142 |
| 2025-06-19 | 124.00 | 128.60 | 124.00 | 125.60 | 125.60 | 395,751 |
| 2025-06-18 | 124.90 | 125.35 | 122.80 | 124.20 | 124.20 | 109,116 |
| 2025-06-17 | 123.20 | 124.90 | 122.15 | 124.35 | 124.35 | 120,806 |
| 2025-06-16 | 126.65 | 128.50 | 122.55 | 125.10 | 125.10 | 348,402 |
| 2025-06-13 | 129.90 | 133.00 | 126.50 | 127.00 | 127.00 | 238,606 |
| 2025-06-11 | 127.90 | 133.90 | 127.65 | 131.15 | 131.15 | 678,782 |
| 2025-06-10 | 125.65 | 132.70 | 125.65 | 127.25 | 127.25 | 341,983 |
| 2025-06-09 | 126.85 | 128.95 | 125.15 | 125.75 | 125.75 | 209,516 |
| 2025-06-06 | 128.80 | 131.50 | 124.10 | 126.00 | 126.00 | 458,976 |
| 2025-06-05 | 127.00 | 129.15 | 126.85 | 128.30 | 128.30 | 209,626 |
| 2025-06-04 | 125.50 | 132.85 | 124.25 | 126.80 | 126.80 | 957,570 |
| 2025-06-03 | 122.70 | 126.00 | 121.85 | 125.50 | 125.50 | 289,350 |
| 2025-06-02 | 123.90 | 125.90 | 119.60 | 122.10 | 122.10 | 275,983 |
| 2025-05-30 | 125.00 | 126.00 | 121.35 | 123.30 | 123.30 | 360,107 |
| 2025-05-29 | 128.50 | 133.00 | 123.75 | 125.20 | 125.20 | 546,120 |
| 2025-05-28 | 123.00 | 130.00 | 123.00 | 126.40 | 126.40 | 431,695 |
| 2025-05-27 | 123.00 | 124.45 | 116.20 | 119.85 | 119.85 | 547,534 |
| 2025-05-26 | 125.95 | 127.30 | 117.60 | 119.05 | 119.05 | 622,379 |
| 2025-05-23 | 126.55 | 128.50 | 123.60 | 126.95 | 126.95 | 254,797 |
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.