Korporatsiya VSMPO AVISMA PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-20 | 32,000.00 | 36,880.00 | 31,500.00 | 35,860.00 | 35,279.36 | 27,899 |
| 2023-12-19 | 29,340.00 | 31,960.00 | 29,260.00 | 31,900.00 | 31,383.48 | 13,286 |
| 2023-12-18 | 28,980.00 | 29,960.00 | 28,740.00 | 29,260.00 | 28,786.23 | 2,976 |
| 2023-12-15 | 28,240.00 | 28,880.00 | 27,820.00 | 28,560.00 | 28,097.56 | 2,664 |
| 2023-12-14 | 28,560.00 | 28,980.00 | 28,000.00 | 28,560.00 | 28,097.56 | 1,491 |
| 2023-12-13 | 29,000.00 | 29,200.00 | 27,980.00 | 28,300.00 | 27,841.77 | 3,153 |
| 2023-12-12 | 30,040.00 | 30,120.00 | 28,880.00 | 29,120.00 | 28,648.49 | 1,805 |
| 2023-12-11 | 30,820.00 | 30,860.00 | 29,740.00 | 30,000.00 | 29,514.24 | 797 |
| 2023-12-08 | 31,840.00 | 31,840.00 | 30,440.00 | 30,800.00 | 30,301.29 | 575 |
| 2023-12-07 | 30,340.00 | 30,780.00 | 29,520.00 | 30,500.00 | 30,006.15 | 1,534 |
| 2023-12-06 | 32,000.00 | 32,280.00 | 30,120.00 | 30,340.00 | 29,848.74 | 3,832 |
| 2023-12-05 | 33,380.00 | 33,380.00 | 31,380.00 | 32,000.00 | 31,481.86 | 1,841 |
| 2023-12-04 | 32,780.00 | 34,260.00 | 31,860.00 | 33,020.00 | 32,485.35 | 1,526 |
| 2023-12-01 | 34,340.00 | 34,340.00 | 32,740.00 | 32,820.00 | 32,288.58 | 1,659 |
| 2023-11-30 | 34,560.00 | 34,660.00 | 33,940.00 | 34,100.00 | 33,547.86 | 726 |
| 2023-11-29 | 35,720.00 | 36,460.00 | 34,060.00 | 34,060.00 | 33,508.51 | 1,536 |
| 2023-11-28 | 33,640.00 | 35,700.00 | 33,040.00 | 35,460.00 | 34,885.84 | 1,612 |
| 2023-11-27 | 35,580.00 | 35,580.00 | 33,640.00 | 33,640.00 | 33,095.31 | 2,600 |
| 2023-11-24 | 36,540.00 | 36,540.00 | 35,100.00 | 35,500.00 | 34,925.19 | 990 |
| 2023-11-23 | 37,100.00 | 37,100.00 | 36,000.00 | 36,000.00 | 35,417.09 | 1,502 |
| 2023-11-22 | 37,740.00 | 38,100.00 | 36,920.00 | 37,020.00 | 36,420.58 | 1,042 |
| 2023-11-21 | 38,880.00 | 38,880.00 | 37,500.00 | 37,500.00 | 36,892.81 | 749 |
| 2023-11-20 | 38,740.00 | 39,200.00 | 38,220.00 | 38,340.00 | 37,719.20 | 357 |
| 2023-11-17 | 39,460.00 | 39,460.00 | 38,200.00 | 38,680.00 | 38,053.70 | 522 |
| 2023-11-16 | 37,920.00 | 41,200.00 | 37,920.00 | 39,020.00 | 38,388.19 | 2,759 |
| 2023-11-15 | 36,740.00 | 38,160.00 | 36,000.00 | 37,920.00 | 37,306.01 | 1,250 |
| 2023-11-14 | 38,900.00 | 39,000.00 | 35,600.00 | 36,620.00 | 36,027.05 | 2,654 |
| 2023-11-13 | 38,600.00 | 39,060.00 | 38,520.00 | 38,880.00 | 38,250.46 | 789 |
| 2023-11-10 | 39,760.00 | 39,960.00 | 38,060.00 | 38,420.00 | 37,797.91 | 1,221 |
| 2023-11-09 | 39,880.00 | 39,920.00 | 39,600.00 | 39,740.00 | 39,096.54 | 368 |
| 2023-11-08 | 40,000.00 | 40,180.00 | 39,740.00 | 39,900.00 | 39,253.95 | 381 |
| 2023-11-07 | 40,160.00 | 40,220.00 | 40,000.00 | 40,060.00 | 39,411.35 | 324 |
| 2023-11-06 | 40,160.00 | 40,300.00 | 39,940.00 | 40,160.00 | 39,509.74 | 318 |
| 2023-11-03 | 40,460.00 | 40,580.00 | 39,600.00 | 39,820.00 | 39,175.24 | 520 |
| 2023-11-02 | 39,100.00 | 41,240.00 | 39,000.00 | 40,220.00 | 39,568.76 | 3,559 |
| 2023-11-01 | 40,200.00 | 40,800.00 | 39,060.00 | 39,100.00 | 38,466.90 | 1,887 |
| 2023-10-31 | 40,600.00 | 40,660.00 | 39,880.00 | 40,200.00 | 39,549.09 | 1,254 |
| 2023-10-30 | 41,300.00 | 41,440.00 | 40,600.00 | 40,680.00 | 40,021.32 | 690 |
| 2023-10-27 | 41,660.00 | 41,700.00 | 41,000.00 | 41,200.00 | 40,532.90 | 660 |
| 2023-10-26 | 41,920.00 | 42,300.00 | 41,080.00 | 41,440.00 | 40,769.01 | 679 |
| 2023-10-25 | 42,000.00 | 42,260.00 | 42,000.00 | 42,020.00 | 41,339.62 | 310 |
| 2023-10-24 | 42,100.00 | 42,180.00 | 41,900.00 | 42,000.00 | 41,319.94 | 384 |
| 2023-10-23 | 42,300.00 | 42,420.00 | 41,820.00 | 41,980.00 | 41,300.27 | 581 |
| 2023-10-20 | 42,460.00 | 42,560.00 | 42,000.00 | 42,220.00 | 41,536.38 | 439 |
| 2023-10-19 | 42,160.00 | 42,580.00 | 41,920.00 | 42,460.00 | 41,772.49 | 1,434 |
| 2023-10-18 | 42,280.00 | 42,340.00 | 41,960.00 | 42,160.00 | 41,477.35 | 484 |
| 2023-10-17 | 42,480.00 | 42,520.00 | 41,860.00 | 42,160.00 | 41,477.35 | 657 |
| 2023-10-16 | 42,140.00 | 42,600.00 | 41,880.00 | 42,260.00 | 41,575.73 | 967 |
| 2023-10-13 | 41,640.00 | 41,900.00 | 41,620.00 | 41,800.00 | 41,123.18 | 539 |
| 2023-10-12 | 42,000.00 | 42,060.00 | 41,020.00 | 41,620.00 | 40,946.10 | 867 |
| 2023-10-11 | 42,680.00 | 42,700.00 | 42,140.00 | 42,300.00 | 41,615.09 | 644 |
| 2023-10-10 | 42,500.00 | 42,640.00 | 42,020.00 | 42,480.00 | 41,792.17 | 896 |
| 2023-10-09 | 42,760.00 | 43,360.00 | 42,320.00 | 42,660.00 | 41,969.26 | 849 |
| 2023-10-06 | 43,100.00 | 43,200.00 | 42,500.00 | 42,600.00 | 41,910.23 | 684 |
| 2023-10-05 | 43,040.00 | 43,560.00 | 42,340.00 | 42,600.00 | 41,910.23 | 1,921 |
| 2023-10-04 | 41,160.00 | 43,840.00 | 40,880.00 | 43,680.00 | 42,972.74 | 4,483 |
| 2023-10-03 | 42,500.00 | 42,580.00 | 40,760.00 | 41,080.00 | 40,414.84 | 2,739 |
| 2023-10-02 | 43,460.00 | 43,820.00 | 42,040.00 | 42,320.00 | 41,634.76 | 4,046 |
| 2023-09-29 | 45,500.00 | 45,500.00 | 43,200.00 | 43,260.00 | 42,559.54 | 6,530 |
| 2023-09-28 | 45,220.00 | 47,240.00 | 44,860.00 | 45,100.00 | 44,369.75 | 8,089 |
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.