PJSC IVA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 66.550 | 67.700 | 65.800 | 66.300 | 66.300 | 786,953 |
| 2026-10-16 | 65.650 | 67.250 | 65.600 | 66.800 | 66.800 | 456,036 |
| 2026-10-15 | 66.400 | 66.850 | 65.050 | 65.450 | 65.450 | 431,032 |
| 2026-10-14 | 67.650 | 68.450 | 66.000 | 66.750 | 66.750 | 993,331 |
| 2026-10-13 | 65.650 | 71.200 | 65.450 | 67.400 | 67.400 | 4,335,005 |
| 2026-10-12 | 65.300 | 66.000 | 64.000 | 65.650 | 65.650 | 942,730 |
| 2026-10-09 | 64.250 | 65.300 | 63.750 | 64.100 | 64.100 | 547,120 |
| 2026-10-08 | 65.100 | 65.250 | 63.700 | 64.200 | 64.200 | 211,057 |
| 2026-10-07 | 65.500 | 66.800 | 64.200 | 65.000 | 65.000 | 644,081 |
| 2026-10-06 | 64.100 | 66.500 | 64.100 | 65.100 | 65.100 | 1,062,885 |
| 2026-10-05 | 63.150 | 64.950 | 62.800 | 63.550 | 63.550 | 603,097 |
| 2026-10-02 | 63.400 | 63.650 | 62.850 | 63.250 | 63.250 | 179,671 |
| 2026-10-01 | 63.300 | 65.800 | 62.850 | 63.250 | 63.250 | 1,525,081 |
| 2026-09-30 | 63.450 | 63.700 | 62.550 | 63.250 | 63.250 | 225,339 |
| 2026-09-29 | 64.300 | 64.750 | 62.100 | 63.450 | 63.450 | 551,372 |
| 2026-09-28 | 64.100 | 64.400 | 63.500 | 64.100 | 64.100 | 243,929 |
| 2026-09-25 | 65.050 | 65.200 | 63.500 | 64.000 | 64.000 | 228,049 |
| 2026-09-24 | 66.000 | 66.550 | 64.550 | 65.100 | 65.100 | 381,233 |
| 2026-09-23 | 66.000 | 66.600 | 65.100 | 65.900 | 65.900 | 295,464 |
| 2026-09-22 | 65.100 | 66.150 | 65.100 | 65.600 | 65.600 | 248,348 |
| 2026-09-21 | 65.350 | 66.900 | 65.000 | 65.300 | 65.300 | 399,340 |
| 2026-09-18 | 64.650 | 67.650 | 64.500 | 65.300 | 65.300 | 1,002,300 |
| 2026-09-17 | 65.900 | 66.000 | 64.200 | 64.250 | 64.250 | 289,438 |
| 2026-09-16 | 67.100 | 67.350 | 65.500 | 66.050 | 66.050 | 351,803 |
| 2026-09-15 | 67.800 | 68.100 | 66.950 | 67.450 | 67.450 | 311,801 |
| 2026-09-14 | 67.700 | 68.700 | 66.950 | 67.700 | 67.700 | 618,016 |
| 2026-09-11 | 68.150 | 68.550 | 67.100 | 67.500 | 67.500 | 305,283 |
| 2026-09-10 | 67.650 | 68.850 | 66.900 | 68.350 | 68.350 | 460,707 |
| 2026-09-09 | 69.100 | 69.500 | 66.450 | 68.200 | 68.200 | 440,868 |
| 2026-09-08 | 70.050 | 71.650 | 67.400 | 68.700 | 68.700 | 1,528,606 |
| 2026-09-07 | 69.150 | 70.450 | 67.350 | 69.600 | 69.600 | 972,363 |
| 2026-09-04 | 70.450 | 70.450 | 68.350 | 69.050 | 69.050 | 776,273 |
| 2026-09-03 | 68.000 | 69.950 | 67.500 | 68.150 | 68.150 | 821,606 |
| 2026-09-02 | 67.250 | 68.850 | 66.900 | 67.200 | 67.200 | 460,929 |
| 2026-09-01 | 69.000 | 69.600 | 66.650 | 68.200 | 68.200 | 755,798 |
| 2026-08-31 | 65.650 | 71.250 | 65.450 | 68.450 | 68.450 | 2,483,064 |
| 2026-08-28 | 66.200 | 70.900 | 65.050 | 66.650 | 66.650 | 2,655,391 |
| 2026-08-27 | 63.100 | 67.500 | 60.700 | 66.000 | 66.000 | 1,696,538 |
| 2026-08-26 | 66.100 | 66.850 | 61.400 | 66.100 | 66.100 | 997,925 |
| 2026-08-25 | 65.200 | 67.350 | 64.550 | 66.300 | 66.300 | 1,219,426 |
| 2026-08-24 | 68.950 | 68.950 | 62.800 | 65.100 | 65.100 | 1,469,194 |
| 2026-08-21 | 69.350 | 69.450 | 67.650 | 68.650 | 68.650 | 663,771 |
| 2026-08-20 | 70.850 | 71.400 | 67.550 | 68.800 | 68.800 | 1,053,816 |
| 2026-08-19 | 70.600 | 74.000 | 68.200 | 70.800 | 70.800 | 4,378,447 |
| 2026-08-18 | 67.650 | 71.200 | 66.950 | 68.750 | 68.750 | 1,832,291 |
| 2026-08-17 | 68.800 | 71.000 | 66.000 | 67.150 | 67.150 | 2,280,489 |
| 2026-08-14 | 66.800 | 74.000 | 65.100 | 68.500 | 68.500 | 5,011,840 |
| 2026-08-13 | 71.100 | 71.900 | 65.800 | 67.350 | 67.350 | 1,726,091 |
| 2026-08-12 | 74.450 | 75.000 | 70.050 | 71.900 | 71.900 | 1,239,699 |
| 2026-08-11 | 75.500 | 75.900 | 73.900 | 74.450 | 74.450 | 998,008 |
| 2026-08-10 | 73.200 | 75.900 | 72.300 | 74.150 | 74.150 | 2,860,694 |
| 2026-08-07 | 74.700 | 78.700 | 71.600 | 74.400 | 74.400 | 5,639,025 |
| 2026-08-06 | 75.250 | 77.700 | 72.700 | 73.300 | 73.300 | 3,816,683 |
| 2026-08-05 | 71.500 | 79.800 | 70.100 | 75.400 | 75.400 | 10,738,200 |
| 2026-08-04 | 73.050 | 73.150 | 69.350 | 71.100 | 71.100 | 1,870,451 |
| 2026-08-03 | 68.350 | 73.950 | 68.350 | 72.250 | 72.250 | 6,101,850 |
| 2026-07-31 | 68.500 | 70.350 | 66.950 | 67.550 | 67.550 | 1,585,731 |
| 2026-07-30 | 70.450 | 72.900 | 66.950 | 68.350 | 68.350 | 4,175,258 |
| 2026-07-29 | 69.600 | 72.300 | 68.000 | 69.250 | 69.250 | 4,359,090 |
| 2026-07-28 | 70.900 | 75.450 | 66.250 | 67.750 | 67.750 | 11,218,308 |
Page 1 of 2 · 66 trading daysOlder →
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.