Korporatsiya VSMPO AVISMA PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 37,060.00 | 37,100.00 | 36,420.00 | 36,620.00 | 36,027.05 | 801 |
| 2024-03-18 | 37,320.00 | 37,440.00 | 36,920.00 | 37,140.00 | 36,538.63 | 415 |
| 2024-03-15 | 37,020.00 | 37,460.00 | 36,840.00 | 37,280.00 | 36,676.37 | 657 |
| 2024-03-14 | 37,640.00 | 37,700.00 | 37,040.00 | 37,100.00 | 36,499.28 | 684 |
| 2024-03-13 | 38,140.00 | 38,140.00 | 37,620.00 | 37,620.00 | 37,010.86 | 516 |
| 2024-03-12 | 38,320.00 | 38,380.00 | 37,820.00 | 37,880.00 | 37,266.65 | 365 |
| 2024-03-11 | 38,580.00 | 38,580.00 | 38,160.00 | 38,160.00 | 37,542.12 | 519 |
| 2024-03-07 | 38,380.00 | 38,380.00 | 38,020.00 | 38,180.00 | 37,561.80 | 371 |
| 2024-03-06 | 38,780.00 | 38,780.00 | 37,880.00 | 37,980.00 | 37,365.03 | 612 |
| 2024-03-05 | 37,800.00 | 38,700.00 | 37,680.00 | 38,340.00 | 37,719.20 | 1,988 |
| 2024-03-04 | 37,900.00 | 38,180.00 | 37,460.00 | 37,460.00 | 36,853.45 | 690 |
| 2024-03-01 | 38,260.00 | 38,400.00 | 37,800.00 | 37,960.00 | 37,345.36 | 543 |
| 2024-02-29 | 37,320.00 | 38,300.00 | 37,320.00 | 38,120.00 | 37,502.77 | 750 |
| 2024-02-28 | 37,640.00 | 38,200.00 | 37,020.00 | 37,540.00 | 36,932.16 | 912 |
| 2024-02-27 | 38,800.00 | 38,800.00 | 37,820.00 | 37,940.00 | 37,325.68 | 574 |
| 2024-02-26 | 37,020.00 | 38,840.00 | 37,020.00 | 38,400.00 | 37,778.23 | 1,001 |
| 2024-02-22 | 36,840.00 | 37,460.00 | 36,720.00 | 37,020.00 | 36,420.58 | 886 |
| 2024-02-21 | 38,200.00 | 38,580.00 | 36,400.00 | 36,840.00 | 36,243.49 | 2,215 |
| 2024-02-20 | 39,340.00 | 39,340.00 | 38,020.00 | 38,220.00 | 37,601.15 | 1,708 |
| 2024-02-19 | 39,260.00 | 39,700.00 | 38,820.00 | 39,340.00 | 38,703.01 | 923 |
| 2024-02-16 | 40,100.00 | 40,140.00 | 38,940.00 | 39,240.00 | 38,604.63 | 855 |
| 2024-02-15 | 40,280.00 | 40,300.00 | 39,600.00 | 39,900.00 | 39,253.95 | 1,228 |
| 2024-02-14 | 40,220.00 | 40,560.00 | 40,040.00 | 40,280.00 | 39,627.79 | 522 |
| 2024-02-13 | 40,020.00 | 40,820.00 | 39,860.00 | 40,100.00 | 39,450.71 | 1,250 |
| 2024-02-12 | 40,260.00 | 40,480.00 | 39,680.00 | 40,040.00 | 39,391.68 | 967 |
| 2024-02-09 | 41,060.00 | 41,060.00 | 40,180.00 | 40,200.00 | 39,549.09 | 1,090 |
| 2024-02-08 | 40,380.00 | 41,920.00 | 40,240.00 | 40,580.00 | 39,922.94 | 3,235 |
| 2024-02-07 | 40,580.00 | 40,700.00 | 40,120.00 | 40,220.00 | 39,568.76 | 702 |
| 2024-02-06 | 40,960.00 | 40,960.00 | 40,340.00 | 40,500.00 | 39,844.23 | 724 |
| 2024-02-05 | 40,960.00 | 41,220.00 | 40,700.00 | 40,860.00 | 40,198.40 | 735 |
| 2024-02-02 | 40,820.00 | 41,580.00 | 40,620.00 | 40,960.00 | 40,296.78 | 1,238 |
| 2024-02-01 | 41,820.00 | 41,820.00 | 40,540.00 | 40,860.00 | 40,198.40 | 1,166 |
| 2024-01-31 | 41,480.00 | 42,060.00 | 40,580.00 | 41,820.00 | 41,142.86 | 3,389 |
| 2024-01-30 | 40,120.00 | 41,480.00 | 40,120.00 | 41,480.00 | 40,808.36 | 3,879 |
| 2024-01-29 | 39,920.00 | 40,260.00 | 39,840.00 | 40,120.00 | 39,470.38 | 605 |
| 2024-01-26 | 40,500.00 | 40,820.00 | 39,860.00 | 39,880.00 | 39,234.27 | 981 |
| 2024-01-25 | 39,660.00 | 40,860.00 | 39,560.00 | 39,820.00 | 39,175.24 | 1,513 |
| 2024-01-24 | 40,620.00 | 40,920.00 | 39,720.00 | 39,960.00 | 39,312.97 | 991 |
| 2024-01-23 | 41,560.00 | 42,120.00 | 40,260.00 | 40,740.00 | 40,080.34 | 2,569 |
| 2024-01-22 | 39,700.00 | 41,500.00 | 39,640.00 | 41,260.00 | 40,591.92 | 3,933 |
| 2024-01-19 | 39,440.00 | 39,640.00 | 38,800.00 | 39,540.00 | 38,899.77 | 1,828 |
| 2024-01-18 | 40,300.00 | 40,560.00 | 39,240.00 | 39,440.00 | 38,801.39 | 2,559 |
| 2024-01-17 | 40,460.00 | 40,940.00 | 40,140.00 | 40,160.00 | 39,509.74 | 1,306 |
| 2024-01-16 | 41,260.00 | 41,840.00 | 40,580.00 | 40,660.00 | 40,001.64 | 1,367 |
| 2024-01-15 | 40,880.00 | 42,000.00 | 40,540.00 | 41,060.00 | 40,395.16 | 1,921 |
| 2024-01-12 | 41,820.00 | 41,820.00 | 40,060.00 | 40,700.00 | 40,040.99 | 2,561 |
| 2024-01-11 | 41,700.00 | 42,880.00 | 40,820.00 | 41,740.00 | 41,064.15 | 4,181 |
| 2024-01-10 | 39,560.00 | 43,820.00 | 38,280.00 | 41,700.00 | 41,024.80 | 24,105 |
| 2024-01-09 | 37,120.00 | 39,860.00 | 35,840.00 | 39,580.00 | 38,939.13 | 15,117 |
| 2024-01-08 | 37,000.00 | 37,000.00 | 36,580.00 | 36,700.00 | 36,105.76 | 1,968 |
| 2024-01-05 | 37,000.00 | 37,440.00 | 35,700.00 | 36,600.00 | 36,007.38 | 5,315 |
| 2024-01-04 | 33,980.00 | 37,300.00 | 33,900.00 | 36,960.00 | 36,361.55 | 15,081 |
| 2024-01-03 | 33,200.00 | 34,480.00 | 33,000.00 | 33,940.00 | 33,390.45 | 1,762 |
| 2023-12-29 | 33,060.00 | 33,700.00 | 32,520.00 | 33,000.00 | 32,465.67 | 1,606 |
| 2023-12-28 | 33,580.00 | 33,640.00 | 33,020.00 | 33,040.00 | 32,505.02 | 1,550 |
| 2023-12-27 | 34,060.00 | 34,180.00 | 33,060.00 | 33,460.00 | 32,918.22 | 2,115 |
| 2023-12-26 | 34,600.00 | 34,600.00 | 33,140.00 | 33,600.00 | 33,055.95 | 2,453 |
| 2023-12-25 | 35,360.00 | 35,800.00 | 34,000.00 | 34,300.00 | 33,744.62 | 2,940 |
| 2023-12-22 | 34,980.00 | 35,960.00 | 34,260.00 | 34,360.00 | 33,803.65 | 6,260 |
| 2023-12-21 | 36,500.00 | 37,480.00 | 33,500.00 | 34,340.00 | 33,783.97 | 11,352 |
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.