PJSC IVA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 205.50 | 207.45 | 204.70 | 205.80 | 205.80 | 131,134 |
| 2025-02-24 | 208.00 | 208.70 | 203.20 | 203.90 | 203.90 | 139,391 |
| 2025-02-21 | 205.25 | 208.90 | 203.40 | 203.80 | 203.80 | 119,956 |
| 2025-02-20 | 205.40 | 205.70 | 203.10 | 205.25 | 205.25 | 85,935 |
| 2025-02-19 | 206.00 | 208.80 | 205.00 | 205.40 | 205.40 | 65,599 |
| 2025-02-18 | 209.40 | 210.45 | 204.80 | 206.00 | 206.00 | 176,724 |
| 2025-02-17 | 209.50 | 210.65 | 208.50 | 209.40 | 209.40 | 149,113 |
| 2025-02-14 | 211.80 | 214.00 | 205.35 | 208.00 | 208.00 | 248,891 |
| 2025-02-13 | 220.50 | 225.00 | 211.00 | 211.00 | 211.00 | 134,890 |
| 2025-02-12 | 218.00 | 226.45 | 214.05 | 216.70 | 216.70 | 110,980 |
| 2025-02-11 | 216.75 | 221.00 | 215.75 | 216.10 | 216.10 | 48,303 |
| 2025-02-10 | 219.50 | 219.90 | 214.20 | 216.75 | 216.75 | 91,594 |
| 2025-02-07 | 222.55 | 222.55 | 219.55 | 219.55 | 219.55 | 94,986 |
| 2025-02-06 | 219.85 | 221.95 | 219.70 | 221.30 | 221.30 | 47,648 |
| 2025-02-05 | 220.00 | 221.65 | 216.85 | 219.85 | 219.85 | 62,939 |
| 2025-02-04 | 222.00 | 223.75 | 220.05 | 220.65 | 220.65 | 52,552 |
| 2025-02-03 | 226.40 | 228.40 | 222.00 | 222.00 | 222.00 | 79,233 |
| 2025-01-31 | 228.80 | 230.00 | 226.40 | 226.75 | 226.75 | 48,342 |
| 2025-01-30 | 229.50 | 229.50 | 226.65 | 228.55 | 228.55 | 46,589 |
| 2025-01-29 | 227.15 | 231.00 | 226.65 | 227.50 | 227.50 | 64,151 |
| 2025-01-28 | 228.40 | 230.55 | 226.50 | 227.15 | 227.15 | 68,644 |
| 2025-01-27 | 234.80 | 235.20 | 228.50 | 228.50 | 228.50 | 43,070 |
| 2025-01-24 | 235.00 | 236.15 | 233.80 | 235.05 | 235.05 | 47,344 |
| 2025-01-23 | 232.00 | 235.25 | 231.35 | 234.70 | 234.70 | 70,965 |
| 2025-01-22 | 230.40 | 232.60 | 229.00 | 231.70 | 231.70 | 46,254 |
| 2025-01-21 | 234.70 | 234.95 | 225.95 | 229.00 | 229.00 | 102,789 |
| 2025-01-20 | 235.00 | 238.75 | 233.45 | 234.70 | 234.70 | 117,019 |
| 2025-01-17 | 232.40 | 237.90 | 227.75 | 233.45 | 233.45 | 115,054 |
| 2025-01-16 | 233.95 | 234.00 | 229.95 | 232.30 | 232.30 | 160,725 |
| 2025-01-15 | 230.00 | 234.80 | 230.00 | 232.60 | 232.60 | 161,095 |
| 2025-01-14 | 219.60 | 230.50 | 213.45 | 230.00 | 230.00 | 316,341 |
| 2025-01-13 | 221.05 | 225.65 | 219.65 | 219.65 | 219.65 | 97,557 |
| 2025-01-10 | 216.25 | 225.20 | 216.25 | 220.90 | 220.90 | 94,743 |
| 2025-01-09 | 223.05 | 232.50 | 214.50 | 219.40 | 219.40 | 321,473 |
| 2025-01-08 | 211.65 | 231.20 | 211.30 | 222.65 | 222.65 | 459,963 |
| 2025-01-06 | 202.80 | 218.80 | 200.55 | 211.35 | 211.35 | 378,847 |
| 2025-01-03 | 203.20 | 203.20 | 198.25 | 201.60 | 201.60 | 78,846 |
| 2024-12-30 | 195.35 | 199.55 | 195.35 | 198.90 | 198.90 | 146,443 |
| 2024-12-28 | 194.80 | 196.10 | 194.65 | 195.00 | 195.00 | 69,607 |
| 2024-12-27 | 195.95 | 196.70 | 192.60 | 194.75 | 194.75 | 136,578 |
| 2024-12-26 | 197.00 | 199.50 | 195.60 | 196.20 | 196.20 | 125,216 |
| 2024-12-25 | 195.40 | 197.30 | 195.40 | 196.85 | 196.85 | 49,553 |
| 2024-12-24 | 199.15 | 199.35 | 195.00 | 195.40 | 195.40 | 70,815 |
| 2024-12-23 | 202.20 | 204.45 | 194.50 | 199.15 | 199.15 | 144,153 |
| 2024-12-20 | 192.00 | 201.85 | 190.45 | 201.80 | 201.80 | 245,439 |
| 2024-12-19 | 187.40 | 194.00 | 187.00 | 192.00 | 192.00 | 63,790 |
| 2024-12-18 | 186.00 | 187.50 | 185.35 | 187.40 | 187.40 | 22,390 |
| 2024-12-17 | 189.80 | 190.00 | 180.80 | 185.70 | 185.70 | 75,511 |
| 2024-12-16 | 191.90 | 192.40 | 188.45 | 189.90 | 189.90 | 36,214 |
| 2024-12-13 | 192.00 | 192.95 | 191.50 | 192.15 | 192.15 | 15,046 |
| 2024-12-12 | 192.60 | 192.60 | 191.00 | 192.00 | 192.00 | 17,657 |
| 2024-12-11 | 192.50 | 192.80 | 190.00 | 191.75 | 191.75 | 37,590 |
| 2024-12-10 | 199.40 | 199.40 | 188.40 | 192.50 | 192.50 | 56,742 |
| 2024-12-09 | 194.00 | 199.00 | 193.50 | 196.50 | 196.50 | 38,860 |
| 2024-12-06 | 193.20 | 201.00 | 191.80 | 193.95 | 193.95 | 84,306 |
| 2024-12-05 | 192.10 | 193.55 | 191.50 | 192.85 | 192.85 | 19,396 |
| 2024-12-04 | 192.40 | 192.60 | 191.50 | 192.10 | 192.10 | 14,678 |
| 2024-12-03 | 194.50 | 194.50 | 191.50 | 192.40 | 192.40 | 23,233 |
| 2024-12-02 | 194.60 | 195.35 | 192.50 | 194.50 | 194.50 | 23,841 |
| 2024-11-29 | 191.00 | 197.00 | 189.40 | 194.60 | 194.60 | 76,483 |
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.