Korporatsiya VSMPO AVISMA PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-06 | 49,280.00 | 49,800.00 | 48,920.00 | 49,040.00 | 48,245.95 | 401 |
| 2023-07-05 | 48,800.00 | 49,500.00 | 48,680.00 | 49,100.00 | 48,304.98 | 625 |
| 2023-07-04 | 49,000.00 | 49,080.00 | 48,360.00 | 48,800.00 | 48,009.84 | 382 |
| 2023-07-03 | 49,020.00 | 49,200.00 | 48,940.00 | 49,000.00 | 48,206.60 | 383 |
| 2023-06-30 | 49,420.00 | 50,020.00 | 49,020.00 | 49,020.00 | 48,226.28 | 1,014 |
| 2023-06-29 | 49,200.00 | 51,360.00 | 49,000.00 | 49,100.00 | 48,304.98 | 3,222 |
| 2023-06-28 | 49,460.00 | 49,460.00 | 49,060.00 | 49,220.00 | 48,423.04 | 215 |
| 2023-06-27 | 49,300.00 | 49,500.00 | 49,120.00 | 49,220.00 | 48,423.04 | 279 |
| 2023-06-26 | 49,300.00 | 49,500.00 | 48,920.00 | 49,040.00 | 48,245.95 | 401 |
| 2023-06-23 | 50,080.00 | 50,220.00 | 49,140.00 | 49,380.00 | 48,580.45 | 346 |
| 2023-06-22 | 49,840.00 | 50,500.00 | 49,420.00 | 50,080.00 | 49,269.11 | 517 |
| 2023-06-21 | 49,480.00 | 50,300.00 | 49,360.00 | 49,560.00 | 48,757.53 | 600 |
| 2023-06-20 | 49,120.00 | 50,800.00 | 49,040.00 | 49,440.00 | 48,639.48 | 914 |
| 2023-06-19 | 49,840.00 | 49,840.00 | 48,800.00 | 49,040.00 | 48,245.95 | 397 |
| 2023-06-16 | 49,660.00 | 49,700.00 | 49,000.00 | 49,440.00 | 48,639.48 | 415 |
| 2023-06-15 | 50,020.00 | 50,180.00 | 49,000.00 | 49,500.00 | 48,698.50 | 327 |
| 2023-06-14 | 50,160.00 | 51,160.00 | 49,060.00 | 49,960.00 | 49,151.06 | 1,279 |
| 2023-06-13 | 48,620.00 | 49,000.00 | 48,600.00 | 48,900.00 | 48,108.22 | 285 |
| 2023-06-09 | 48,400.00 | 49,080.00 | 48,300.00 | 48,560.00 | 47,773.72 | 350 |
| 2023-06-08 | 48,340.00 | 48,600.00 | 48,320.00 | 48,400.00 | 47,616.31 | 211 |
| 2023-06-07 | 48,660.00 | 49,020.00 | 48,320.00 | 48,440.00 | 47,655.67 | 368 |
| 2023-06-06 | 49,100.00 | 49,100.00 | 48,200.00 | 48,620.00 | 47,832.75 | 684 |
| 2023-06-05 | 49,700.00 | 49,700.00 | 49,020.00 | 49,040.00 | 48,245.95 | 311 |
| 2023-06-02 | 49,140.00 | 49,660.00 | 49,000.00 | 49,320.00 | 47,966.75 | 358 |
| 2023-06-01 | 49,980.00 | 50,060.00 | 49,160.00 | 49,160.00 | 47,811.14 | 336 |
| 2023-05-31 | 49,860.00 | 49,860.00 | 49,080.00 | 49,680.00 | 48,316.87 | 439 |
| 2023-05-30 | 49,380.00 | 49,700.00 | 48,660.00 | 49,440.00 | 48,083.45 | 748 |
| 2023-05-29 | 49,760.00 | 49,760.00 | 49,120.00 | 49,200.00 | 47,850.04 | 480 |
| 2023-05-26 | 49,000.00 | 49,800.00 | 49,000.00 | 49,100.00 | 47,752.78 | 686 |
| 2023-05-25 | 49,900.00 | 49,940.00 | 49,000.00 | 49,000.00 | 47,655.53 | 375 |
| 2023-05-24 | 49,960.00 | 50,040.00 | 49,620.00 | 49,700.00 | 48,336.32 | 219 |
| 2023-05-23 | 51,000.00 | 51,000.00 | 49,540.00 | 49,820.00 | 48,453.03 | 605 |
| 2023-05-22 | 49,420.00 | 51,300.00 | 49,360.00 | 50,200.00 | 48,822.60 | 1,392 |
| 2023-05-19 | 50,120.00 | 50,120.00 | 48,300.00 | 49,120.00 | 47,772.23 | 641 |
| 2023-05-18 | 50,240.00 | 50,580.00 | 50,040.00 | 50,120.00 | 48,744.80 | 278 |
| 2023-05-17 | 50,620.00 | 50,620.00 | 50,080.00 | 50,300.00 | 48,919.86 | 356 |
| 2023-05-16 | 51,100.00 | 51,120.00 | 50,440.00 | 50,660.00 | 49,269.98 | 480 |
| 2023-05-15 | 51,200.00 | 51,600.00 | 50,000.00 | 50,580.00 | 49,192.18 | 840 |
| 2023-05-12 | 51,900.00 | 51,900.00 | 51,000.00 | 51,180.00 | 49,775.71 | 398 |
| 2023-05-11 | 51,720.00 | 52,460.00 | 51,020.00 | 51,900.00 | 50,475.96 | 862 |
| 2023-05-10 | 50,620.00 | 51,760.00 | 50,620.00 | 51,340.00 | 49,931.32 | 887 |
| 2023-05-08 | 50,740.00 | 52,200.00 | 50,740.00 | 51,160.00 | 49,756.26 | 430 |
| 2023-05-05 | 50,000.00 | 52,580.00 | 49,820.00 | 50,700.00 | 49,308.88 | 1,903 |
| 2023-05-04 | 50,080.00 | 50,440.00 | 48,940.00 | 49,800.00 | 48,433.58 | 648 |
| 2023-05-03 | 50,000.00 | 51,580.00 | 48,800.00 | 49,620.00 | 48,258.52 | 1,493 |
| 2023-05-02 | 53,200.00 | 54,420.00 | 48,200.00 | 50,120.00 | 48,744.80 | 2,777 |
| 2023-04-28 | 52,740.00 | 55,600.00 | 52,660.00 | 52,820.00 | 51,370.71 | 6,417 |
| 2023-04-27 | 51,780.00 | 54,000.00 | 51,400.00 | 52,660.00 | 51,215.10 | 3,905 |
| 2023-04-26 | 51,900.00 | 52,200.00 | 51,620.00 | 51,820.00 | 50,398.15 | 564 |
| 2023-04-25 | 53,180.00 | 53,180.00 | 52,000.00 | 52,160.00 | 50,728.82 | 1,173 |
| 2023-04-24 | 52,200.00 | 54,900.00 | 52,200.00 | 52,660.00 | 51,215.10 | 5,758 |
| 2023-04-21 | 51,920.00 | 52,900.00 | 50,900.00 | 52,020.00 | 50,592.66 | 1,351 |
| 2023-04-20 | 52,860.00 | 52,980.00 | 51,200.00 | 51,920.00 | 50,495.41 | 1,181 |
| 2023-04-19 | 53,500.00 | 54,200.00 | 52,000.00 | 52,640.00 | 51,195.65 | 1,954 |
| 2023-04-18 | 54,300.00 | 54,560.00 | 52,940.00 | 53,120.00 | 51,662.48 | 1,937 |
| 2023-04-17 | 53,360.00 | 55,800.00 | 53,220.00 | 54,060.00 | 52,576.69 | 5,698 |
| 2023-04-14 | 53,860.00 | 56,400.00 | 52,140.00 | 52,900.00 | 51,448.52 | 9,197 |
| 2023-04-13 | 62,340.00 | 64,000.00 | 53,700.00 | 53,980.00 | 52,498.89 | 23,631 |
| 2023-04-12 | 47,140.00 | 65,580.00 | 46,360.00 | 64,000.00 | 62,243.95 | 61,303 |
| 2023-04-11 | 47,060.00 | 47,340.00 | 46,340.00 | 46,820.00 | 45,535.34 | 728 |
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.