Korporatsiya VSMPO AVISMA PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 34,300.00 | 35,700.00 | 32,140.00 | 35,180.00 | 35,180.00 | 1,376 |
| 2024-06-11 | 34,840.00 | 35,380.00 | 34,600.00 | 35,200.00 | 35,200.00 | 797 |
| 2024-06-10 | 35,440.00 | 35,520.00 | 34,600.00 | 35,140.00 | 35,140.00 | 716 |
| 2024-06-07 | 34,380.00 | 35,240.00 | 33,820.00 | 35,100.00 | 35,100.00 | 970 |
| 2024-06-06 | 35,060.00 | 35,220.00 | 34,120.00 | 34,580.00 | 34,580.00 | 421 |
| 2024-06-05 | 35,180.00 | 35,480.00 | 34,960.00 | 35,160.00 | 35,160.00 | 821 |
| 2024-06-04 | 34,460.00 | 34,980.00 | 34,080.00 | 34,820.00 | 34,256.20 | 925 |
| 2024-06-03 | 34,900.00 | 35,520.00 | 32,800.00 | 34,160.00 | 33,606.89 | 2,244 |
| 2024-05-31 | 35,700.00 | 37,340.00 | 34,900.00 | 35,960.00 | 35,377.74 | 3,334 |
| 2024-05-30 | 35,460.00 | 39,520.00 | 35,160.00 | 35,600.00 | 35,023.57 | 7,483 |
| 2024-05-29 | 35,440.00 | 35,600.00 | 34,800.00 | 35,340.00 | 34,767.78 | 982 |
| 2024-05-28 | 34,560.00 | 35,420.00 | 34,220.00 | 35,200.00 | 34,630.05 | 1,698 |
| 2024-05-27 | 36,960.00 | 37,120.00 | 34,020.00 | 35,000.00 | 34,433.29 | 3,101 |
| 2024-05-24 | 37,820.00 | 37,820.00 | 36,500.00 | 37,020.00 | 36,420.58 | 1,088 |
| 2024-05-23 | 37,880.00 | 38,140.00 | 37,340.00 | 38,020.00 | 37,404.39 | 965 |
| 2024-05-22 | 37,700.00 | 38,420.00 | 37,640.00 | 37,900.00 | 37,286.33 | 1,228 |
| 2024-05-21 | 38,440.00 | 38,480.00 | 37,320.00 | 38,020.00 | 37,404.39 | 942 |
| 2024-05-20 | 39,000.00 | 39,280.00 | 37,860.00 | 38,700.00 | 38,073.38 | 1,897 |
| 2024-05-17 | 39,380.00 | 39,400.00 | 38,940.00 | 39,000.00 | 38,368.52 | 796 |
| 2024-05-16 | 39,500.00 | 39,560.00 | 39,260.00 | 39,320.00 | 38,683.34 | 385 |
| 2024-05-15 | 39,480.00 | 39,640.00 | 39,320.00 | 39,500.00 | 38,860.42 | 594 |
| 2024-05-14 | 39,720.00 | 39,720.00 | 39,340.00 | 39,360.00 | 38,722.69 | 699 |
| 2024-05-13 | 39,420.00 | 39,880.00 | 39,340.00 | 39,460.00 | 38,821.07 | 768 |
| 2024-05-10 | 39,500.00 | 39,660.00 | 39,380.00 | 39,380.00 | 38,742.37 | 366 |
| 2024-05-08 | 39,940.00 | 39,940.00 | 39,400.00 | 39,660.00 | 39,017.83 | 528 |
| 2024-05-07 | 39,680.00 | 39,980.00 | 39,540.00 | 39,600.00 | 38,958.80 | 713 |
| 2024-05-06 | 40,240.00 | 40,320.00 | 39,560.00 | 39,720.00 | 39,076.86 | 3,159 |
| 2024-05-03 | 40,300.00 | 40,380.00 | 39,760.00 | 39,900.00 | 39,253.95 | 3,193 |
| 2024-05-02 | 39,780.00 | 40,700.00 | 39,780.00 | 40,300.00 | 39,647.47 | 4,942 |
| 2024-04-30 | 39,760.00 | 39,880.00 | 39,340.00 | 39,880.00 | 39,234.27 | 2,297 |
| 2024-04-29 | 40,180.00 | 40,360.00 | 39,480.00 | 39,640.00 | 38,998.16 | 2,199 |
| 2024-04-27 | 40,480.00 | 40,500.00 | 39,440.00 | 40,020.00 | 39,372.00 | 2,530 |
| 2024-04-26 | 40,960.00 | 40,980.00 | 40,080.00 | 40,340.00 | 39,686.82 | 3,622 |
| 2024-04-25 | 41,280.00 | 41,340.00 | 40,480.00 | 40,800.00 | 40,139.37 | 5,337 |
| 2024-04-24 | 40,100.00 | 41,840.00 | 39,820.00 | 40,000.00 | 39,352.33 | 11,012 |
| 2024-04-23 | 39,300.00 | 39,500.00 | 39,000.00 | 39,000.00 | 38,368.52 | 2,775 |
| 2024-04-22 | 39,760.00 | 40,120.00 | 38,880.00 | 39,420.00 | 38,781.72 | 3,795 |
| 2024-04-19 | 40,360.00 | 40,520.00 | 39,460.00 | 39,920.00 | 39,273.62 | 2,079 |
| 2024-04-18 | 41,180.00 | 41,580.00 | 40,280.00 | 40,480.00 | 39,824.55 | 2,460 |
| 2024-04-17 | 39,700.00 | 41,000.00 | 39,280.00 | 40,380.00 | 39,726.17 | 4,330 |
| 2024-04-16 | 39,860.00 | 40,000.00 | 39,220.00 | 39,220.00 | 38,584.96 | 1,298 |
| 2024-04-15 | 40,060.00 | 40,460.00 | 39,200.00 | 40,000.00 | 39,352.33 | 2,002 |
| 2024-04-12 | 41,640.00 | 41,640.00 | 40,000.00 | 40,320.00 | 39,667.14 | 3,319 |
| 2024-04-11 | 42,360.00 | 42,540.00 | 40,800.00 | 41,080.00 | 40,414.84 | 5,667 |
| 2024-04-10 | 41,600.00 | 42,480.00 | 40,800.00 | 41,860.00 | 41,182.21 | 7,476 |
| 2024-04-09 | 42,960.00 | 43,960.00 | 40,380.00 | 41,020.00 | 40,355.81 | 12,549 |
| 2024-04-08 | 42,480.00 | 44,840.00 | 42,320.00 | 42,840.00 | 42,146.34 | 24,932 |
| 2024-04-05 | 38,700.00 | 42,840.00 | 38,420.00 | 41,640.00 | 40,965.77 | 39,140 |
| 2024-04-04 | 39,280.00 | 39,280.00 | 38,420.00 | 38,500.00 | 37,876.61 | 1,255 |
| 2024-04-03 | 39,680.00 | 39,680.00 | 38,580.00 | 38,780.00 | 38,152.08 | 1,499 |
| 2024-04-02 | 37,700.00 | 39,880.00 | 37,580.00 | 38,780.00 | 38,152.08 | 6,808 |
| 2024-04-01 | 36,580.00 | 37,880.00 | 36,040.00 | 37,200.00 | 36,597.66 | 2,743 |
| 2024-03-29 | 36,760.00 | 36,760.00 | 36,100.00 | 36,280.00 | 35,692.56 | 1,348 |
| 2024-03-28 | 36,760.00 | 36,920.00 | 36,620.00 | 36,700.00 | 36,105.76 | 316 |
| 2024-03-27 | 37,080.00 | 37,100.00 | 36,680.00 | 36,760.00 | 36,164.79 | 347 |
| 2024-03-26 | 37,580.00 | 37,580.00 | 36,880.00 | 36,960.00 | 36,361.55 | 366 |
| 2024-03-25 | 36,860.00 | 37,200.00 | 36,760.00 | 36,900.00 | 36,302.52 | 607 |
| 2024-03-22 | 37,800.00 | 37,940.00 | 36,820.00 | 37,640.00 | 37,030.54 | 1,411 |
| 2024-03-21 | 36,400.00 | 37,440.00 | 36,400.00 | 36,940.00 | 36,341.87 | 832 |
| 2024-03-20 | 36,780.00 | 36,780.00 | 36,420.00 | 36,480.00 | 35,889.32 | 338 |
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.