Korporatsiya VSMPO AVISMA PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-27 | 45,260.00 | 47,300.00 | 44,800.00 | 45,160.00 | 44,428.78 | 4,054 |
| 2023-09-26 | 47,020.00 | 47,060.00 | 45,000.00 | 45,100.00 | 44,369.75 | 2,661 |
| 2023-09-25 | 48,680.00 | 48,960.00 | 47,040.00 | 47,080.00 | 46,317.69 | 2,605 |
| 2023-09-22 | 48,600.00 | 49,760.00 | 48,560.00 | 48,680.00 | 47,891.78 | 989 |
| 2023-09-21 | 49,880.00 | 50,020.00 | 49,440.00 | 49,580.00 | 48,777.21 | 364 |
| 2023-09-20 | 50,000.00 | 50,300.00 | 48,520.00 | 49,900.00 | 49,092.03 | 811 |
| 2023-09-19 | 50,900.00 | 51,080.00 | 49,800.00 | 50,000.00 | 49,190.41 | 545 |
| 2023-09-18 | 52,020.00 | 52,100.00 | 50,700.00 | 50,920.00 | 50,095.51 | 667 |
| 2023-09-15 | 51,260.00 | 51,900.00 | 50,520.00 | 51,440.00 | 50,607.09 | 504 |
| 2023-09-14 | 53,480.00 | 53,700.00 | 49,480.00 | 50,900.00 | 50,075.84 | 2,342 |
| 2023-09-13 | 52,540.00 | 53,900.00 | 52,460.00 | 52,840.00 | 51,984.42 | 2,740 |
| 2023-09-12 | 51,860.00 | 52,680.00 | 51,860.00 | 52,500.00 | 51,649.93 | 999 |
| 2023-09-11 | 52,400.00 | 52,660.00 | 51,460.00 | 51,880.00 | 51,039.97 | 732 |
| 2023-09-08 | 52,940.00 | 53,480.00 | 51,440.00 | 52,040.00 | 51,197.38 | 1,607 |
| 2023-09-07 | 53,260.00 | 56,600.00 | 52,200.00 | 53,120.00 | 52,259.89 | 9,912 |
| 2023-09-06 | 52,800.00 | 54,380.00 | 52,000.00 | 53,220.00 | 52,358.27 | 1,813 |
| 2023-09-05 | 53,000.00 | 53,880.00 | 52,180.00 | 52,800.00 | 51,945.07 | 1,509 |
| 2023-09-04 | 52,440.00 | 54,880.00 | 52,400.00 | 52,880.00 | 52,023.78 | 2,948 |
| 2023-09-01 | 52,320.00 | 52,360.00 | 51,840.00 | 52,140.00 | 51,295.76 | 620 |
| 2023-08-31 | 52,380.00 | 52,600.00 | 51,980.00 | 52,080.00 | 51,236.73 | 1,058 |
| 2023-08-30 | 52,180.00 | 52,180.00 | 51,720.00 | 51,960.00 | 51,118.67 | 613 |
| 2023-08-29 | 52,640.00 | 52,780.00 | 51,520.00 | 51,920.00 | 51,079.32 | 1,475 |
| 2023-08-28 | 51,580.00 | 52,800.00 | 51,420.00 | 52,420.00 | 51,571.22 | 1,643 |
| 2023-08-25 | 51,320.00 | 51,780.00 | 51,320.00 | 51,420.00 | 50,587.42 | 474 |
| 2023-08-24 | 51,720.00 | 51,820.00 | 51,160.00 | 51,580.00 | 50,744.82 | 461 |
| 2023-08-23 | 52,440.00 | 52,620.00 | 51,380.00 | 51,800.00 | 50,961.26 | 665 |
| 2023-08-22 | 52,620.00 | 52,740.00 | 52,140.00 | 52,480.00 | 51,630.25 | 601 |
| 2023-08-21 | 52,200.00 | 52,640.00 | 51,860.00 | 52,440.00 | 51,590.90 | 821 |
| 2023-08-18 | 52,000.00 | 52,880.00 | 51,720.00 | 51,860.00 | 51,020.29 | 1,088 |
| 2023-08-17 | 52,560.00 | 52,560.00 | 51,240.00 | 51,760.00 | 50,921.91 | 938 |
| 2023-08-16 | 52,100.00 | 54,460.00 | 51,120.00 | 51,880.00 | 51,039.97 | 5,191 |
| 2023-08-15 | 52,000.00 | 52,960.00 | 50,880.00 | 52,120.00 | 51,276.08 | 1,602 |
| 2023-08-14 | 53,400.00 | 53,700.00 | 51,140.00 | 52,080.00 | 51,236.73 | 1,783 |
| 2023-08-11 | 52,660.00 | 53,860.00 | 52,440.00 | 52,740.00 | 51,886.04 | 1,596 |
| 2023-08-10 | 51,420.00 | 53,400.00 | 51,420.00 | 52,340.00 | 51,492.52 | 1,175 |
| 2023-08-09 | 50,820.00 | 52,720.00 | 50,820.00 | 51,340.00 | 50,508.71 | 902 |
| 2023-08-08 | 51,300.00 | 51,700.00 | 50,060.00 | 50,820.00 | 49,997.13 | 1,207 |
| 2023-08-07 | 52,280.00 | 52,800.00 | 51,360.00 | 51,380.00 | 50,548.06 | 1,254 |
| 2023-08-04 | 52,820.00 | 55,960.00 | 51,000.00 | 51,280.00 | 50,449.68 | 7,040 |
| 2023-08-03 | 50,760.00 | 54,080.00 | 50,700.00 | 52,640.00 | 51,787.66 | 6,133 |
| 2023-08-02 | 50,240.00 | 52,360.00 | 50,040.00 | 50,740.00 | 49,918.43 | 4,039 |
| 2023-08-01 | 50,500.00 | 50,820.00 | 50,100.00 | 50,180.00 | 49,367.49 | 801 |
| 2023-07-31 | 50,860.00 | 51,000.00 | 50,020.00 | 50,480.00 | 49,662.64 | 1,194 |
| 2023-07-28 | 51,620.00 | 51,820.00 | 50,120.00 | 50,580.00 | 49,761.02 | 2,057 |
| 2023-07-27 | 50,820.00 | 51,540.00 | 49,440.00 | 51,400.00 | 50,567.74 | 6,539 |
| 2023-07-26 | 49,280.00 | 49,320.00 | 49,160.00 | 49,180.00 | 48,383.69 | 255 |
| 2023-07-25 | 49,040.00 | 49,320.00 | 49,020.00 | 49,240.00 | 48,442.71 | 363 |
| 2023-07-24 | 49,000.00 | 49,200.00 | 49,000.00 | 49,140.00 | 48,344.33 | 282 |
| 2023-07-21 | 48,940.00 | 49,260.00 | 48,780.00 | 49,200.00 | 48,403.36 | 334 |
| 2023-07-20 | 49,760.00 | 49,760.00 | 47,000.00 | 48,940.00 | 48,147.57 | 1,532 |
| 2023-07-19 | 49,260.00 | 49,500.00 | 49,100.00 | 49,380.00 | 48,580.45 | 483 |
| 2023-07-18 | 49,080.00 | 49,320.00 | 49,040.00 | 49,220.00 | 48,423.04 | 390 |
| 2023-07-17 | 49,080.00 | 49,360.00 | 49,020.00 | 49,080.00 | 48,285.30 | 308 |
| 2023-07-14 | 49,220.00 | 49,380.00 | 49,100.00 | 49,220.00 | 48,423.04 | 287 |
| 2023-07-13 | 49,360.00 | 49,540.00 | 49,100.00 | 49,200.00 | 48,403.36 | 310 |
| 2023-07-12 | 49,220.00 | 49,900.00 | 49,000.00 | 49,240.00 | 48,442.71 | 821 |
| 2023-07-11 | 49,120.00 | 49,240.00 | 49,000.00 | 49,100.00 | 48,304.98 | 337 |
| 2023-07-10 | 49,060.00 | 49,280.00 | 48,920.00 | 49,120.00 | 48,324.66 | 284 |
| 2023-07-07 | 49,020.00 | 49,100.00 | 48,900.00 | 48,940.00 | 48,147.57 | 115 |
| 2023-07-06 | 49,280.00 | 49,800.00 | 48,920.00 | 49,040.00 | 48,245.95 | 401 |
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.