Korporatsiya VSMPO AVISMA PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 25,720.00 | 26,140.00 | 25,360.00 | 25,480.00 | 25,480.00 | 707 |
| 2024-09-04 | 24,700.00 | 25,500.00 | 24,500.00 | 25,080.00 | 25,080.00 | 910 |
| 2024-09-03 | 24,520.00 | 25,240.00 | 24,460.00 | 24,500.00 | 24,500.00 | 1,032 |
| 2024-09-02 | 26,400.00 | 26,920.00 | 24,480.00 | 24,860.00 | 24,860.00 | 1,528 |
| 2024-08-30 | 26,920.00 | 27,180.00 | 26,380.00 | 26,620.00 | 26,620.00 | 793 |
| 2024-08-29 | 27,000.00 | 27,380.00 | 26,780.00 | 27,080.00 | 27,080.00 | 639 |
| 2024-08-28 | 26,840.00 | 26,980.00 | 26,320.00 | 26,760.00 | 26,760.00 | 678 |
| 2024-08-27 | 27,540.00 | 27,740.00 | 26,840.00 | 26,840.00 | 26,840.00 | 458 |
| 2024-08-26 | 27,120.00 | 27,780.00 | 27,120.00 | 27,500.00 | 27,500.00 | 508 |
| 2024-08-23 | 27,940.00 | 27,940.00 | 26,480.00 | 26,480.00 | 26,480.00 | 1,809 |
| 2024-08-22 | 28,300.00 | 28,520.00 | 27,620.00 | 27,720.00 | 27,720.00 | 896 |
| 2024-08-21 | 28,340.00 | 28,680.00 | 28,100.00 | 28,240.00 | 28,240.00 | 529 |
| 2024-08-20 | 29,020.00 | 29,020.00 | 28,300.00 | 28,620.00 | 28,620.00 | 538 |
| 2024-08-19 | 29,200.00 | 29,520.00 | 28,860.00 | 29,020.00 | 29,020.00 | 875 |
| 2024-08-16 | 29,080.00 | 29,600.00 | 28,800.00 | 29,460.00 | 29,460.00 | 846 |
| 2024-08-15 | 29,100.00 | 29,420.00 | 28,500.00 | 28,840.00 | 28,840.00 | 1,315 |
| 2024-08-14 | 29,240.00 | 29,460.00 | 28,560.00 | 29,240.00 | 29,240.00 | 836 |
| 2024-08-13 | 28,480.00 | 29,340.00 | 28,480.00 | 29,180.00 | 29,180.00 | 1,202 |
| 2024-08-12 | 28,420.00 | 28,620.00 | 28,120.00 | 28,320.00 | 28,320.00 | 463 |
| 2024-08-09 | 28,600.00 | 28,620.00 | 28,320.00 | 28,460.00 | 28,460.00 | 263 |
| 2024-08-08 | 28,580.00 | 28,820.00 | 28,320.00 | 28,400.00 | 28,400.00 | 582 |
| 2024-08-07 | 28,140.00 | 28,600.00 | 27,940.00 | 28,420.00 | 28,420.00 | 768 |
| 2024-08-06 | 28,420.00 | 28,700.00 | 28,000.00 | 28,040.00 | 28,040.00 | 614 |
| 2024-08-05 | 29,060.00 | 29,200.00 | 27,880.00 | 28,620.00 | 28,620.00 | 1,887 |
| 2024-08-02 | 29,180.00 | 29,680.00 | 29,120.00 | 29,160.00 | 29,160.00 | 669 |
| 2024-08-01 | 29,600.00 | 30,040.00 | 29,020.00 | 29,580.00 | 29,580.00 | 1,039 |
| 2024-07-31 | 29,560.00 | 29,620.00 | 29,060.00 | 29,360.00 | 29,360.00 | 381 |
| 2024-07-30 | 29,200.00 | 29,620.00 | 29,200.00 | 29,400.00 | 29,400.00 | 432 |
| 2024-07-29 | 29,840.00 | 29,840.00 | 29,220.00 | 29,220.00 | 29,220.00 | 584 |
| 2024-07-26 | 30,480.00 | 30,760.00 | 29,500.00 | 29,760.00 | 29,760.00 | 1,152 |
| 2024-07-25 | 30,880.00 | 30,900.00 | 30,220.00 | 30,500.00 | 30,500.00 | 531 |
| 2024-07-24 | 30,600.00 | 30,920.00 | 30,400.00 | 30,700.00 | 30,700.00 | 769 |
| 2024-07-23 | 30,540.00 | 30,800.00 | 30,220.00 | 30,580.00 | 30,580.00 | 1,041 |
| 2024-07-22 | 30,800.00 | 30,880.00 | 30,300.00 | 30,520.00 | 30,520.00 | 725 |
| 2024-07-19 | 30,560.00 | 30,700.00 | 30,100.00 | 30,600.00 | 30,600.00 | 804 |
| 2024-07-18 | 29,820.00 | 31,860.00 | 29,420.00 | 30,520.00 | 30,520.00 | 3,325 |
| 2024-07-17 | 30,000.00 | 30,160.00 | 29,640.00 | 29,840.00 | 29,840.00 | 771 |
| 2024-07-16 | 29,320.00 | 29,800.00 | 28,920.00 | 29,540.00 | 29,540.00 | 1,359 |
| 2024-07-15 | 30,000.00 | 30,280.00 | 29,100.00 | 29,200.00 | 29,200.00 | 968 |
| 2024-07-12 | 30,600.00 | 30,600.00 | 29,800.00 | 30,100.00 | 30,100.00 | 716 |
| 2024-07-11 | 29,020.00 | 30,580.00 | 28,820.00 | 30,340.00 | 30,340.00 | 1,329 |
| 2024-07-10 | 31,080.00 | 31,080.00 | 28,900.00 | 28,980.00 | 28,980.00 | 1,836 |
| 2024-07-09 | 32,740.00 | 32,760.00 | 30,380.00 | 30,880.00 | 30,880.00 | 1,281 |
| 2024-07-08 | 32,980.00 | 33,300.00 | 32,540.00 | 32,840.00 | 32,840.00 | 267 |
| 2024-07-05 | 32,640.00 | 33,200.00 | 32,540.00 | 33,120.00 | 33,120.00 | 289 |
| 2024-07-04 | 33,300.00 | 33,420.00 | 32,640.00 | 32,920.00 | 32,920.00 | 545 |
| 2024-07-03 | 33,860.00 | 33,880.00 | 33,120.00 | 33,380.00 | 33,380.00 | 283 |
| 2024-07-02 | 33,800.00 | 33,960.00 | 33,560.00 | 33,680.00 | 33,680.00 | 400 |
| 2024-07-01 | 33,400.00 | 33,640.00 | 33,260.00 | 33,540.00 | 33,540.00 | 773 |
| 2024-06-28 | 33,240.00 | 33,480.00 | 33,220.00 | 33,320.00 | 33,320.00 | 239 |
| 2024-06-27 | 33,700.00 | 34,080.00 | 33,120.00 | 33,220.00 | 33,220.00 | 576 |
| 2024-06-26 | 33,600.00 | 33,760.00 | 33,360.00 | 33,460.00 | 33,460.00 | 275 |
| 2024-06-25 | 33,040.00 | 33,880.00 | 32,560.00 | 33,880.00 | 33,880.00 | 1,095 |
| 2024-06-24 | 33,500.00 | 33,500.00 | 32,920.00 | 32,980.00 | 32,980.00 | 332 |
| 2024-06-21 | 33,880.00 | 34,100.00 | 33,120.00 | 33,200.00 | 33,200.00 | 492 |
| 2024-06-20 | 33,140.00 | 33,900.00 | 32,500.00 | 33,660.00 | 33,660.00 | 1,007 |
| 2024-06-19 | 34,000.00 | 34,000.00 | 32,000.00 | 32,800.00 | 32,800.00 | 873 |
| 2024-06-18 | 34,500.00 | 34,500.00 | 33,280.00 | 33,360.00 | 33,360.00 | 1,083 |
| 2024-06-17 | 35,000.00 | 35,080.00 | 34,340.00 | 34,520.00 | 34,520.00 | 478 |
| 2024-06-14 | 35,000.00 | 35,360.00 | 33,540.00 | 35,000.00 | 35,000.00 | 621 |
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.