PJSC IVA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-29 | 191.00 | 197.00 | 189.40 | 194.60 | 194.60 | 76,483 |
| 2024-11-28 | 193.90 | 199.80 | 189.30 | 190.35 | 190.35 | 49,265 |
| 2024-11-27 | 193.50 | 193.55 | 185.00 | 191.50 | 191.50 | 77,334 |
| 2024-11-26 | 194.80 | 196.75 | 192.00 | 193.45 | 193.45 | 58,501 |
| 2024-11-25 | 198.60 | 199.65 | 193.45 | 194.45 | 194.45 | 71,521 |
| 2024-11-22 | 199.00 | 199.95 | 199.00 | 199.70 | 199.70 | 22,961 |
| 2024-11-21 | 205.10 | 205.30 | 195.75 | 198.90 | 198.90 | 171,154 |
| 2024-11-20 | 205.10 | 205.75 | 205.00 | 205.30 | 205.30 | 22,938 |
| 2024-11-19 | 211.85 | 211.85 | 204.55 | 205.25 | 205.25 | 54,219 |
| 2024-11-18 | 210.65 | 212.25 | 210.00 | 210.90 | 210.90 | 34,124 |
| 2024-11-15 | 212.00 | 213.60 | 210.65 | 212.85 | 212.85 | 28,988 |
| 2024-11-14 | 217.05 | 217.70 | 208.95 | 212.00 | 212.00 | 63,367 |
| 2024-11-13 | 216.75 | 218.90 | 216.75 | 218.45 | 218.45 | 14,576 |
| 2024-11-12 | 220.00 | 220.55 | 217.80 | 218.55 | 218.55 | 43,300 |
| 2024-11-11 | 219.50 | 220.40 | 216.75 | 219.80 | 219.80 | 77,362 |
| 2024-11-08 | 210.90 | 218.95 | 210.30 | 218.75 | 218.75 | 163,862 |
| 2024-11-07 | 208.00 | 210.75 | 201.45 | 210.70 | 210.70 | 133,910 |
| 2024-11-06 | 208.85 | 208.85 | 206.55 | 207.10 | 207.10 | 42,174 |
| 2024-11-05 | 207.90 | 207.90 | 205.45 | 205.45 | 205.45 | 41,930 |
| 2024-11-02 | 203.95 | 206.95 | 201.00 | 206.30 | 206.30 | 40,255 |
| 2024-11-01 | 203.55 | 204.05 | 199.85 | 204.00 | 204.00 | 72,447 |
| 2024-10-31 | 201.50 | 202.15 | 198.55 | 199.80 | 199.80 | 29,079 |
| 2024-10-30 | 200.35 | 201.50 | 198.30 | 201.50 | 201.50 | 28,926 |
| 2024-10-29 | 197.40 | 200.35 | 196.70 | 198.05 | 198.05 | 31,928 |
| 2024-10-28 | 200.25 | 203.00 | 196.70 | 197.40 | 197.40 | 48,105 |
| 2024-10-25 | 208.55 | 209.55 | 200.25 | 200.25 | 200.25 | 108,177 |
| 2024-10-24 | 207.50 | 209.55 | 207.50 | 208.45 | 208.45 | 34,041 |
| 2024-10-23 | 207.90 | 208.70 | 206.55 | 207.75 | 207.75 | 20,259 |
| 2024-10-22 | 207.30 | 209.30 | 206.55 | 209.15 | 209.15 | 28,344 |
| 2024-10-21 | 206.80 | 208.35 | 205.65 | 207.30 | 207.30 | 23,085 |
| 2024-10-18 | 207.20 | 208.15 | 206.00 | 206.80 | 206.80 | 31,583 |
| 2024-10-17 | 209.00 | 209.30 | 206.80 | 207.05 | 207.05 | 23,406 |
| 2024-10-16 | 211.00 | 211.00 | 207.45 | 208.30 | 208.30 | 48,547 |
| 2024-10-15 | 210.90 | 210.90 | 204.00 | 210.50 | 210.50 | 64,053 |
| 2024-10-14 | 211.00 | 211.00 | 208.40 | 210.90 | 210.90 | 57,565 |
| 2024-10-11 | 212.70 | 212.95 | 209.30 | 210.90 | 210.90 | 59,813 |
| 2024-10-10 | 211.70 | 213.05 | 211.30 | 212.25 | 212.25 | 14,688 |
| 2024-10-09 | 211.80 | 213.25 | 211.20 | 211.70 | 211.70 | 28,439 |
| 2024-10-08 | 213.45 | 213.50 | 211.20 | 211.30 | 211.30 | 36,517 |
| 2024-10-07 | 213.95 | 214.70 | 211.20 | 211.80 | 211.80 | 34,655 |
| 2024-10-04 | 212.95 | 214.50 | 211.90 | 213.90 | 213.90 | 28,262 |
| 2024-10-03 | 216.45 | 216.45 | 209.00 | 212.50 | 212.50 | 74,279 |
| 2024-10-02 | 218.00 | 218.45 | 214.75 | 217.00 | 217.00 | 45,276 |
| 2024-10-01 | 221.20 | 222.60 | 215.00 | 218.00 | 218.00 | 68,948 |
| 2024-09-30 | 220.60 | 225.30 | 218.85 | 221.15 | 221.15 | 91,737 |
| 2024-09-27 | 222.00 | 222.60 | 216.60 | 220.50 | 220.50 | 51,246 |
| 2024-09-26 | 217.90 | 222.70 | 216.60 | 221.25 | 221.25 | 81,438 |
| 2024-09-25 | 226.00 | 227.00 | 217.25 | 218.70 | 218.70 | 179,565 |
| 2024-09-24 | 228.15 | 236.50 | 217.00 | 225.80 | 225.80 | 468,662 |
| 2024-09-23 | 222.30 | 228.10 | 222.00 | 228.05 | 228.05 | 100,974 |
| 2024-09-20 | 222.95 | 222.95 | 221.00 | 222.30 | 222.30 | 27,066 |
| 2024-09-19 | 219.20 | 223.30 | 218.25 | 221.30 | 221.30 | 69,051 |
| 2024-09-18 | 223.90 | 224.35 | 216.00 | 219.10 | 219.10 | 50,679 |
| 2024-09-17 | 224.40 | 226.35 | 220.00 | 223.90 | 223.90 | 106,509 |
| 2024-09-16 | 215.55 | 224.40 | 215.00 | 224.20 | 224.20 | 60,001 |
| 2024-09-13 | 213.55 | 220.00 | 211.55 | 214.15 | 214.15 | 106,156 |
| 2024-09-12 | 219.90 | 220.55 | 209.05 | 213.55 | 213.55 | 91,031 |
| 2024-09-11 | 218.75 | 224.50 | 218.25 | 220.95 | 220.95 | 44,594 |
| 2024-09-10 | 219.80 | 226.00 | 217.40 | 218.25 | 218.25 | 144,475 |
| 2024-09-09 | 212.00 | 220.80 | 209.40 | 219.15 | 219.15 | 125,397 |
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.