PJSC IVA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 133.95 | 133.95 | 126.45 | 127.65 | 127.65 | 411,832 |
| 2025-05-21 | 136.00 | 138.25 | 132.90 | 133.20 | 133.20 | 160,695 |
| 2025-05-20 | 137.55 | 138.55 | 135.95 | 136.30 | 136.30 | 124,072 |
| 2025-05-19 | 136.20 | 140.85 | 136.00 | 138.00 | 138.00 | 245,507 |
| 2025-05-16 | 143.00 | 143.40 | 132.50 | 139.15 | 139.15 | 575,235 |
| 2025-05-15 | 145.95 | 146.50 | 140.80 | 141.45 | 141.45 | 332,788 |
| 2025-05-14 | 150.25 | 156.90 | 145.00 | 146.40 | 146.40 | 1,028,920 |
| 2025-05-13 | 143.30 | 157.45 | 143.30 | 151.80 | 151.80 | 855,708 |
| 2025-05-12 | 142.65 | 146.90 | 141.55 | 143.15 | 143.15 | 186,270 |
| 2025-05-08 | 142.20 | 142.95 | 141.25 | 141.95 | 141.95 | 53,940 |
| 2025-05-07 | 141.55 | 142.50 | 140.25 | 141.90 | 141.90 | 47,826 |
| 2025-05-06 | 141.50 | 142.50 | 140.25 | 141.55 | 141.55 | 53,425 |
| 2025-05-05 | 141.85 | 145.90 | 140.10 | 140.35 | 140.35 | 94,920 |
| 2025-05-02 | 145.85 | 146.90 | 141.35 | 145.15 | 145.15 | 41,510 |
| 2025-04-30 | 147.00 | 147.45 | 145.00 | 145.70 | 145.70 | 59,723 |
| 2025-04-29 | 148.20 | 149.95 | 145.15 | 146.35 | 146.35 | 94,488 |
| 2025-04-28 | 149.45 | 150.90 | 147.50 | 148.10 | 148.10 | 108,047 |
| 2025-04-25 | 149.50 | 150.45 | 146.00 | 147.90 | 147.90 | 127,449 |
| 2025-04-24 | 148.25 | 150.20 | 146.65 | 148.50 | 148.50 | 107,637 |
| 2025-04-23 | 149.50 | 150.10 | 147.30 | 148.15 | 148.15 | 73,556 |
| 2025-04-22 | 151.95 | 151.95 | 149.10 | 149.45 | 149.45 | 67,389 |
| 2025-04-21 | 148.50 | 151.55 | 148.50 | 149.35 | 149.35 | 84,732 |
| 2025-04-18 | 149.40 | 149.90 | 145.00 | 147.00 | 147.00 | 72,306 |
| 2025-04-17 | 148.15 | 151.15 | 148.05 | 149.30 | 149.30 | 140,203 |
| 2025-04-16 | 152.25 | 152.25 | 148.05 | 149.05 | 149.05 | 140,307 |
| 2025-04-15 | 153.00 | 153.95 | 149.25 | 151.10 | 151.10 | 104,539 |
| 2025-04-14 | 153.05 | 156.00 | 151.00 | 152.70 | 152.70 | 50,107 |
| 2025-04-11 | 153.90 | 155.10 | 150.00 | 152.95 | 152.95 | 72,715 |
| 2025-04-10 | 156.35 | 159.95 | 150.00 | 150.65 | 150.65 | 106,193 |
| 2025-04-09 | 155.20 | 156.50 | 147.80 | 151.50 | 151.50 | 104,811 |
| 2025-04-08 | 153.95 | 162.00 | 153.95 | 157.00 | 157.00 | 130,368 |
| 2025-04-07 | 157.90 | 157.90 | 140.35 | 151.65 | 151.65 | 362,898 |
| 2025-04-04 | 172.90 | 172.90 | 160.00 | 162.65 | 162.65 | 463,598 |
| 2025-04-03 | 179.20 | 180.40 | 170.60 | 170.95 | 170.95 | 234,787 |
| 2025-04-02 | 177.10 | 177.35 | 173.10 | 175.15 | 175.15 | 128,253 |
| 2025-04-01 | 180.00 | 185.10 | 174.60 | 177.10 | 177.10 | 231,611 |
| 2025-03-31 | 178.80 | 180.00 | 171.00 | 175.85 | 175.85 | 220,435 |
| 2025-03-28 | 178.80 | 182.20 | 175.10 | 178.80 | 178.80 | 157,292 |
| 2025-03-27 | 189.00 | 189.70 | 178.10 | 180.40 | 180.40 | 338,153 |
| 2025-03-26 | 188.10 | 194.55 | 186.60 | 189.35 | 189.35 | 190,209 |
| 2025-03-25 | 190.50 | 192.70 | 187.15 | 187.55 | 187.55 | 55,067 |
| 2025-03-24 | 191.10 | 192.85 | 188.60 | 189.95 | 189.95 | 48,075 |
| 2025-03-21 | 193.55 | 196.40 | 191.10 | 191.10 | 191.10 | 97,287 |
| 2025-03-20 | 194.50 | 198.80 | 192.00 | 192.00 | 192.00 | 128,342 |
| 2025-03-19 | 195.10 | 195.10 | 191.50 | 193.95 | 193.95 | 127,777 |
| 2025-03-18 | 196.00 | 202.00 | 194.40 | 195.15 | 195.15 | 254,700 |
| 2025-03-17 | 194.00 | 195.70 | 190.10 | 195.10 | 195.10 | 208,159 |
| 2025-03-14 | 187.35 | 192.80 | 184.20 | 188.75 | 188.75 | 261,225 |
| 2025-03-13 | 187.70 | 188.90 | 182.60 | 183.60 | 183.60 | 218,760 |
| 2025-03-12 | 191.10 | 192.15 | 187.50 | 187.65 | 187.65 | 126,064 |
| 2025-03-11 | 192.20 | 193.05 | 190.00 | 191.10 | 191.10 | 89,221 |
| 2025-03-10 | 195.95 | 197.80 | 191.50 | 192.15 | 192.15 | 146,366 |
| 2025-03-07 | 197.40 | 201.00 | 189.00 | 194.50 | 194.50 | 282,183 |
| 2025-03-06 | 200.10 | 201.80 | 195.95 | 197.20 | 197.20 | 141,455 |
| 2025-03-05 | 201.40 | 205.70 | 198.45 | 200.10 | 200.10 | 233,500 |
| 2025-03-04 | 190.05 | 206.35 | 190.00 | 201.00 | 201.00 | 1,219,193 |
| 2025-03-03 | 195.75 | 196.80 | 185.85 | 189.35 | 189.35 | 390,731 |
| 2025-02-28 | 194.50 | 203.85 | 190.00 | 197.00 | 197.00 | 415,054 |
| 2025-02-27 | 201.55 | 201.55 | 191.95 | 193.65 | 193.65 | 182,655 |
| 2025-02-26 | 206.10 | 207.05 | 197.70 | 199.40 | 199.40 | 253,172 |
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.