Korporatsiya VSMPO AVISMA PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-10 | 47,400.00 | 47,400.00 | 46,800.00 | 46,920.00 | 45,632.60 | 327 |
| 2023-04-07 | 46,700.00 | 47,940.00 | 46,700.00 | 46,940.00 | 45,652.05 | 1,259 |
| 2023-04-06 | 46,420.00 | 47,060.00 | 46,380.00 | 46,620.00 | 45,340.83 | 451 |
| 2023-04-05 | 46,640.00 | 46,640.00 | 46,000.00 | 46,360.00 | 45,087.96 | 203 |
| 2023-04-04 | 46,220.00 | 46,940.00 | 46,160.00 | 46,280.00 | 45,010.16 | 514 |
| 2023-04-03 | 47,080.00 | 47,080.00 | 46,080.00 | 46,280.00 | 45,010.16 | 509 |
| 2023-03-31 | 47,500.00 | 47,500.00 | 46,440.00 | 46,560.00 | 45,282.48 | 386 |
| 2023-03-30 | 46,580.00 | 47,700.00 | 46,300.00 | 47,020.00 | 45,729.86 | 844 |
| 2023-03-29 | 46,560.00 | 46,880.00 | 46,420.00 | 46,560.00 | 45,282.48 | 247 |
| 2023-03-28 | 47,180.00 | 47,180.00 | 46,300.00 | 46,500.00 | 45,224.12 | 311 |
| 2023-03-27 | 46,840.00 | 47,300.00 | 46,680.00 | 47,040.00 | 45,749.31 | 351 |
| 2023-03-24 | 46,440.00 | 46,880.00 | 46,440.00 | 46,680.00 | 45,399.18 | 147 |
| 2023-03-23 | 46,020.00 | 46,960.00 | 46,020.00 | 46,500.00 | 45,224.12 | 289 |
| 2023-03-22 | 46,820.00 | 46,820.00 | 45,940.00 | 46,600.00 | 45,321.38 | 299 |
| 2023-03-21 | 46,260.00 | 47,360.00 | 46,260.00 | 46,800.00 | 45,515.89 | 814 |
| 2023-03-20 | 45,960.00 | 46,900.00 | 45,700.00 | 46,220.00 | 44,951.81 | 743 |
| 2023-03-17 | 46,180.00 | 46,240.00 | 45,500.00 | 45,980.00 | 44,718.39 | 458 |
| 2023-03-16 | 46,800.00 | 46,800.00 | 45,000.00 | 46,180.00 | 44,912.90 | 1,075 |
| 2023-03-15 | 47,180.00 | 47,280.00 | 46,800.00 | 46,860.00 | 45,574.25 | 262 |
| 2023-03-14 | 47,420.00 | 47,680.00 | 47,120.00 | 47,160.00 | 45,866.01 | 407 |
| 2023-03-13 | 47,440.00 | 47,880.00 | 47,160.00 | 47,600.00 | 46,293.94 | 421 |
| 2023-03-10 | 47,560.00 | 47,740.00 | 47,400.00 | 47,440.00 | 46,138.33 | 214 |
| 2023-03-09 | 48,180.00 | 48,180.00 | 47,400.00 | 47,500.00 | 46,196.68 | 173 |
| 2023-03-07 | 47,900.00 | 48,240.00 | 47,360.00 | 47,780.00 | 46,469.00 | 225 |
| 2023-03-06 | 47,880.00 | 48,080.00 | 47,820.00 | 48,000.00 | 46,682.97 | 141 |
| 2023-03-03 | 47,540.00 | 47,800.00 | 47,220.00 | 47,720.00 | 46,410.65 | 160 |
| 2023-03-02 | 48,040.00 | 48,040.00 | 47,440.00 | 47,540.00 | 46,235.59 | 277 |
| 2023-03-01 | 47,960.00 | 48,100.00 | 47,500.00 | 47,820.00 | 46,507.90 | 277 |
| 2023-02-28 | 48,620.00 | 48,620.00 | 47,740.00 | 48,080.00 | 46,760.77 | 226 |
| 2023-02-27 | 47,780.00 | 48,400.00 | 47,780.00 | 48,140.00 | 46,819.12 | 175 |
| 2023-02-24 | 47,980.00 | 48,080.00 | 47,800.00 | 47,800.00 | 46,488.45 | 75 |
| 2023-02-22 | 48,480.00 | 48,480.00 | 47,980.00 | 47,980.00 | 46,663.51 | 78 |
| 2023-02-21 | 48,080.00 | 48,700.00 | 48,060.00 | 48,320.00 | 46,994.19 | 207 |
| 2023-02-20 | 48,520.00 | 48,520.00 | 47,800.00 | 48,100.00 | 46,780.22 | 133 |
| 2023-02-17 | 48,380.00 | 48,600.00 | 48,280.00 | 48,380.00 | 47,052.54 | 81 |
| 2023-02-16 | 48,860.00 | 48,900.00 | 48,300.00 | 48,300.00 | 46,974.73 | 162 |
| 2023-02-15 | 48,700.00 | 49,000.00 | 48,020.00 | 48,940.00 | 47,597.17 | 283 |
| 2023-02-14 | 49,120.00 | 49,120.00 | 48,400.00 | 48,720.00 | 47,383.21 | 245 |
| 2023-02-13 | 49,340.00 | 49,380.00 | 49,100.00 | 49,140.00 | 47,791.69 | 83 |
| 2023-02-10 | 49,360.00 | 49,400.00 | 49,140.00 | 49,180.00 | 47,830.59 | 106 |
| 2023-02-09 | 49,400.00 | 49,500.00 | 49,140.00 | 49,340.00 | 47,986.20 | 194 |
| 2023-02-08 | 49,300.00 | 49,480.00 | 49,240.00 | 49,240.00 | 47,888.94 | 114 |
| 2023-02-07 | 49,740.00 | 49,740.00 | 49,200.00 | 49,460.00 | 48,102.91 | 151 |
| 2023-02-06 | 49,240.00 | 49,840.00 | 49,120.00 | 49,600.00 | 48,239.06 | 171 |
| 2023-02-03 | 49,960.00 | 49,980.00 | 48,380.00 | 49,520.00 | 48,161.26 | 201 |
| 2023-02-02 | 50,300.00 | 50,500.00 | 49,580.00 | 49,980.00 | 48,608.64 | 127 |
| 2023-02-01 | 49,940.00 | 50,180.00 | 49,740.00 | 50,100.00 | 48,725.35 | 208 |
| 2023-01-31 | 49,680.00 | 50,160.00 | 49,140.00 | 49,720.00 | 48,355.77 | 218 |
| 2023-01-30 | 49,600.00 | 49,880.00 | 49,400.00 | 49,420.00 | 48,064.00 | 159 |
| 2023-01-27 | 50,220.00 | 50,700.00 | 48,460.00 | 49,300.00 | 47,947.30 | 551 |
| 2023-01-26 | 49,940.00 | 50,260.00 | 49,700.00 | 49,960.00 | 48,589.19 | 159 |
| 2023-01-25 | 49,340.00 | 50,040.00 | 49,340.00 | 49,760.00 | 48,394.67 | 157 |
| 2023-01-24 | 50,080.00 | 50,700.00 | 49,320.00 | 49,980.00 | 48,608.64 | 194 |
| 2023-01-23 | 49,940.00 | 50,480.00 | 49,720.00 | 50,080.00 | 48,705.89 | 194 |
| 2023-01-20 | 49,720.00 | 50,340.00 | 49,120.00 | 49,700.00 | 48,336.32 | 232 |
| 2023-01-19 | 51,460.00 | 51,460.00 | 50,000.00 | 50,400.00 | 49,017.11 | 169 |
| 2023-01-18 | 50,700.00 | 51,160.00 | 50,060.00 | 51,140.00 | 49,736.81 | 126 |
| 2023-01-17 | 52,040.00 | 52,100.00 | 50,880.00 | 50,900.00 | 49,503.39 | 412 |
| 2023-01-16 | 51,060.00 | 52,780.00 | 51,060.00 | 51,700.00 | 50,281.44 | 583 |
| 2023-01-13 | 50,420.00 | 52,900.00 | 50,180.00 | 51,000.00 | 49,600.65 | 983 |
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.