Korporatsiya VSMPO AVISMA PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 23,380.00 | 24,460.00 | 23,360.00 | 23,820.00 | 23,820.00 | 1,825 |
| 2026-10-16 | 23,180.00 | 23,560.00 | 22,900.00 | 23,420.00 | 23,420.00 | 648 |
| 2026-10-15 | 23,580.00 | 23,580.00 | 22,840.00 | 23,160.00 | 23,160.00 | 1,242 |
| 2026-10-14 | 23,860.00 | 23,980.00 | 23,340.00 | 23,640.00 | 23,640.00 | 999 |
| 2026-10-13 | 23,360.00 | 23,900.00 | 23,340.00 | 23,700.00 | 23,700.00 | 1,200 |
| 2026-10-12 | 23,340.00 | 23,940.00 | 23,140.00 | 23,260.00 | 23,260.00 | 1,461 |
| 2026-10-09 | 22,840.00 | 23,480.00 | 22,560.00 | 22,820.00 | 22,820.00 | 819 |
| 2026-10-08 | 22,700.00 | 22,780.00 | 22,600.00 | 22,600.00 | 22,600.00 | 221 |
| 2026-10-07 | 22,640.00 | 23,020.00 | 22,640.00 | 22,920.00 | 22,920.00 | 445 |
| 2026-10-06 | 22,740.00 | 22,860.00 | 22,600.00 | 22,700.00 | 22,700.00 | 266 |
| 2026-10-05 | 22,560.00 | 22,820.00 | 22,520.00 | 22,800.00 | 22,800.00 | 345 |
| 2026-10-02 | 22,640.00 | 22,700.00 | 22,480.00 | 22,520.00 | 22,520.00 | 410 |
| 2026-10-01 | 22,560.00 | 22,800.00 | 22,440.00 | 22,660.00 | 22,660.00 | 258 |
| 2026-09-30 | 22,740.00 | 22,900.00 | 22,560.00 | 22,680.00 | 22,680.00 | 323 |
| 2026-09-29 | 22,720.00 | 23,020.00 | 22,520.00 | 22,980.00 | 22,980.00 | 483 |
| 2026-09-28 | 23,000.00 | 23,000.00 | 22,520.00 | 22,700.00 | 22,700.00 | 356 |
| 2026-09-25 | 22,960.00 | 23,040.00 | 22,840.00 | 22,880.00 | 22,880.00 | 217 |
| 2026-09-24 | 23,160.00 | 23,540.00 | 22,880.00 | 23,040.00 | 23,040.00 | 554 |
| 2026-09-23 | 23,200.00 | 23,480.00 | 22,660.00 | 22,960.00 | 22,960.00 | 770 |
| 2026-09-22 | 22,760.00 | 23,320.00 | 22,760.00 | 23,100.00 | 23,100.00 | 415 |
| 2026-09-21 | 23,020.00 | 23,140.00 | 22,420.00 | 22,540.00 | 22,540.00 | 857 |
| 2026-09-18 | 22,700.00 | 23,760.00 | 22,700.00 | 23,220.00 | 23,220.00 | 1,893 |
| 2026-09-17 | 22,820.00 | 22,840.00 | 22,300.00 | 22,400.00 | 22,400.00 | 457 |
| 2026-09-16 | 23,620.00 | 23,680.00 | 22,400.00 | 22,720.00 | 22,720.00 | 1,751 |
| 2026-09-15 | 23,700.00 | 23,880.00 | 23,500.00 | 23,500.00 | 23,500.00 | 386 |
| 2026-09-14 | 23,680.00 | 23,880.00 | 23,620.00 | 23,840.00 | 23,840.00 | 423 |
| 2026-09-11 | 23,760.00 | 23,900.00 | 23,260.00 | 23,600.00 | 23,600.00 | 434 |
| 2026-09-10 | 23,620.00 | 23,900.00 | 23,600.00 | 23,760.00 | 23,760.00 | 318 |
| 2026-09-09 | 23,660.00 | 23,840.00 | 23,360.00 | 23,620.00 | 23,620.00 | 449 |
| 2026-09-08 | 23,900.00 | 24,100.00 | 23,600.00 | 23,780.00 | 23,780.00 | 652 |
| 2026-09-07 | 24,200.00 | 24,460.00 | 23,560.00 | 23,900.00 | 23,900.00 | 1,125 |
| 2026-09-04 | 24,480.00 | 24,520.00 | 23,900.00 | 23,960.00 | 23,960.00 | 763 |
| 2026-09-03 | 23,860.00 | 24,500.00 | 23,420.00 | 23,640.00 | 23,640.00 | 992 |
| 2026-09-02 | 23,620.00 | 23,980.00 | 23,620.00 | 23,760.00 | 23,760.00 | 244 |
| 2026-09-01 | 23,960.00 | 24,180.00 | 23,400.00 | 23,860.00 | 23,860.00 | 683 |
| 2026-08-31 | 22,880.00 | 24,300.00 | 22,540.00 | 24,100.00 | 24,100.00 | 2,510 |
| 2026-08-28 | 22,700.00 | 23,000.00 | 22,460.00 | 22,640.00 | 22,640.00 | 624 |
| 2026-08-27 | 21,900.00 | 22,880.00 | 21,840.00 | 22,720.00 | 22,720.00 | 1,438 |
| 2026-08-26 | 22,340.00 | 22,400.00 | 21,720.00 | 21,920.00 | 21,920.00 | 599 |
| 2026-08-25 | 22,200.00 | 22,800.00 | 22,100.00 | 22,480.00 | 22,480.00 | 797 |
| 2026-08-24 | 22,940.00 | 22,940.00 | 21,520.00 | 21,980.00 | 21,980.00 | 1,474 |
| 2026-08-21 | 22,960.00 | 23,100.00 | 22,620.00 | 22,960.00 | 22,960.00 | 361 |
| 2026-08-20 | 22,880.00 | 23,240.00 | 22,500.00 | 22,640.00 | 22,640.00 | 363 |
| 2026-08-19 | 22,920.00 | 23,300.00 | 22,400.00 | 22,940.00 | 22,940.00 | 558 |
| 2026-08-18 | 21,960.00 | 23,320.00 | 21,960.00 | 22,660.00 | 22,660.00 | 1,351 |
| 2026-08-17 | 22,200.00 | 22,240.00 | 21,700.00 | 21,880.00 | 21,880.00 | 679 |
| 2026-08-14 | 23,400.00 | 24,040.00 | 22,160.00 | 22,380.00 | 22,380.00 | 1,214 |
| 2026-08-13 | 24,480.00 | 24,520.00 | 23,340.00 | 23,880.00 | 23,880.00 | 940 |
| 2026-08-12 | 25,220.00 | 25,220.00 | 24,240.00 | 24,500.00 | 24,500.00 | 669 |
| 2026-08-11 | 25,400.00 | 25,600.00 | 24,500.00 | 24,980.00 | 24,980.00 | 929 |
| 2026-08-10 | 24,260.00 | 25,640.00 | 24,200.00 | 25,380.00 | 25,380.00 | 1,555 |
| 2026-08-07 | 24,400.00 | 25,160.00 | 23,600.00 | 24,280.00 | 24,280.00 | 2,270 |
| 2026-08-06 | 26,080.00 | 26,680.00 | 24,000.00 | 25,320.00 | 25,320.00 | 4,762 |
| 2026-08-05 | 24,140.00 | 26,700.00 | 24,140.00 | 26,500.00 | 26,500.00 | 8,957 |
| 2026-08-04 | 23,520.00 | 24,400.00 | 23,460.00 | 23,900.00 | 23,900.00 | 2,115 |
| 2026-08-03 | 22,860.00 | 23,540.00 | 22,800.00 | 23,280.00 | 23,280.00 | 1,271 |
| 2026-07-31 | 22,340.00 | 23,320.00 | 22,340.00 | 22,720.00 | 22,720.00 | 1,427 |
| 2026-07-30 | 21,840.00 | 23,280.00 | 21,840.00 | 22,220.00 | 22,220.00 | 3,533 |
| 2026-07-29 | 21,480.00 | 22,120.00 | 21,480.00 | 21,980.00 | 21,980.00 | 868 |
| 2026-07-28 | 22,100.00 | 22,320.00 | 21,220.00 | 21,780.00 | 21,780.00 | 892 |
Page 1 of 3 · 129 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-06-05 | 563.8000 RUB |
| 2023-06-05 | 563.8000 RUB |
| 2022-07-11 | 563.7600 RUB |
| 2019-10-11 | 884.6000 RUB |
| 2019-06-03 | 873.4200 RUB |
Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.