Korporatsiya VSMPO AVISMA PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-12 | 49,020.00 | 51,000.00 | 49,020.00 | 50,220.00 | 48,842.05 | 440 |
| 2023-01-11 | 49,080.00 | 49,160.00 | 49,000.00 | 49,080.00 | 47,733.33 | 83 |
| 2023-01-10 | 49,340.00 | 49,340.00 | 48,900.00 | 48,980.00 | 47,636.08 | 123 |
| 2023-01-09 | 49,000.00 | 49,900.00 | 48,380.00 | 49,160.00 | 47,811.14 | 299 |
| 2023-01-06 | 48,880.00 | 48,880.00 | 48,340.00 | 48,500.00 | 47,169.25 | 58 |
| 2023-01-05 | 48,240.00 | 48,800.00 | 48,240.00 | 48,800.00 | 47,461.02 | 141 |
| 2023-01-04 | 48,380.00 | 48,820.00 | 48,200.00 | 48,240.00 | 46,916.38 | 119 |
| 2023-01-03 | 48,220.00 | 48,360.00 | 48,080.00 | 48,240.00 | 46,916.38 | 78 |
| 2022-12-30 | 48,160.00 | 48,420.00 | 48,000.00 | 48,040.00 | 46,721.87 | 112 |
| 2022-12-29 | 48,040.00 | 48,500.00 | 47,620.00 | 48,100.00 | 46,780.22 | 188 |
| 2022-12-28 | 47,300.00 | 48,700.00 | 47,300.00 | 47,780.00 | 46,469.00 | 563 |
| 2022-12-27 | 48,000.00 | 48,320.00 | 47,360.00 | 47,420.00 | 46,118.88 | 246 |
| 2022-12-26 | 48,640.00 | 48,900.00 | 47,780.00 | 48,020.00 | 46,702.42 | 303 |
| 2022-12-23 | 48,160.00 | 48,460.00 | 47,820.00 | 48,460.00 | 47,130.34 | 336 |
| 2022-12-22 | 48,420.00 | 48,440.00 | 48,000.00 | 48,200.00 | 46,877.48 | 230 |
| 2022-12-21 | 48,900.00 | 48,940.00 | 48,400.00 | 48,420.00 | 47,091.44 | 115 |
| 2022-12-20 | 48,720.00 | 49,000.00 | 48,180.00 | 48,540.00 | 47,208.15 | 285 |
| 2022-12-19 | 48,240.00 | 49,180.00 | 47,840.00 | 48,540.00 | 47,208.15 | 422 |
| 2022-12-16 | 47,200.00 | 49,080.00 | 47,100.00 | 48,240.00 | 46,916.38 | 510 |
| 2022-12-15 | 47,580.00 | 48,120.00 | 46,880.00 | 47,520.00 | 46,216.14 | 291 |
| 2022-12-14 | 48,400.00 | 48,420.00 | 48,000.00 | 48,100.00 | 46,780.22 | 169 |
| 2022-12-13 | 48,540.00 | 48,780.00 | 48,120.00 | 48,320.00 | 46,994.19 | 109 |
| 2022-12-12 | 48,520.00 | 49,280.00 | 48,500.00 | 48,640.00 | 47,305.41 | 171 |
| 2022-12-09 | 48,920.00 | 49,340.00 | 48,500.00 | 48,660.00 | 47,324.86 | 209 |
| 2022-12-08 | 48,080.00 | 49,480.00 | 48,020.00 | 48,980.00 | 47,636.08 | 410 |
| 2022-12-07 | 48,760.00 | 49,480.00 | 48,500.00 | 48,560.00 | 47,227.60 | 272 |
| 2022-12-06 | 46,860.00 | 50,100.00 | 46,560.00 | 49,340.00 | 47,986.20 | 1,949 |
| 2022-12-05 | 48,100.00 | 48,100.00 | 46,820.00 | 46,820.00 | 45,535.34 | 470 |
| 2022-12-02 | 47,920.00 | 48,980.00 | 46,040.00 | 47,420.00 | 46,118.88 | 1,672 |
| 2022-12-01 | 48,660.00 | 48,660.00 | 48,200.00 | 48,300.00 | 46,974.73 | 153 |
| 2022-11-30 | 48,340.00 | 49,960.00 | 47,300.00 | 48,240.00 | 46,916.38 | 427 |
| 2022-11-29 | 48,940.00 | 48,960.00 | 48,340.00 | 48,340.00 | 47,013.64 | 192 |
| 2022-11-28 | 48,980.00 | 49,280.00 | 48,000.00 | 48,640.00 | 47,305.41 | 907 |
| 2022-11-25 | 48,400.00 | 49,960.00 | 48,000.00 | 48,980.00 | 47,636.08 | 749 |
| 2022-11-24 | 49,300.00 | 49,900.00 | 47,940.00 | 48,340.00 | 47,013.64 | 984 |
| 2022-11-23 | 50,000.00 | 50,000.00 | 49,120.00 | 49,300.00 | 47,947.30 | 773 |
| 2022-11-22 | 49,100.00 | 50,040.00 | 48,400.00 | 49,780.00 | 48,414.13 | 1,115 |
| 2022-11-21 | 50,060.00 | 50,080.00 | 49,020.00 | 49,440.00 | 48,083.45 | 383 |
| 2022-11-18 | 49,960.00 | 50,180.00 | 49,600.00 | 50,060.00 | 48,686.44 | 369 |
| 2022-11-17 | 50,540.00 | 50,860.00 | 49,600.00 | 49,780.00 | 48,414.13 | 467 |
| 2022-11-16 | 50,000.00 | 51,480.00 | 48,720.00 | 50,800.00 | 49,406.14 | 466 |
| 2022-11-15 | 51,780.00 | 51,780.00 | 49,700.00 | 50,720.00 | 49,328.33 | 580 |
| 2022-11-14 | 52,620.00 | 52,620.00 | 51,000.00 | 51,480.00 | 50,067.48 | 558 |
| 2022-11-11 | 51,680.00 | 53,200.00 | 50,500.00 | 51,100.00 | 49,697.91 | 1,809 |
| 2022-11-10 | 45,760.00 | 53,880.00 | 43,220.00 | 49,800.00 | 48,433.58 | 5,338 |
| 2022-11-09 | 46,100.00 | 49,860.00 | 45,720.00 | 45,760.00 | 44,504.43 | 1,262 |
| 2022-11-08 | 51,320.00 | 52,200.00 | 49,300.00 | 49,440.00 | 48,083.45 | 682 |
| 2022-11-07 | 53,500.00 | 53,500.00 | 51,060.00 | 51,240.00 | 49,834.07 | 674 |
| 2022-11-03 | 53,620.00 | 53,620.00 | 50,940.00 | 52,560.00 | 51,117.85 | 272 |
| 2022-11-02 | 54,620.00 | 54,620.00 | 53,020.00 | 53,320.00 | 51,856.99 | 420 |
| 2022-11-01 | 55,260.00 | 55,360.00 | 54,300.00 | 54,320.00 | 52,829.56 | 246 |
| 2022-10-31 | 55,200.00 | 55,500.00 | 55,180.00 | 55,180.00 | 53,665.96 | 120 |
| 2022-10-28 | 55,500.00 | 55,540.00 | 55,100.00 | 55,340.00 | 53,821.57 | 126 |
| 2022-10-27 | 55,700.00 | 55,840.00 | 55,000.00 | 55,520.00 | 53,996.63 | 370 |
| 2022-10-26 | 55,620.00 | 55,880.00 | 55,400.00 | 55,840.00 | 54,307.85 | 363 |
| 2022-10-25 | 55,720.00 | 55,880.00 | 55,500.00 | 55,600.00 | 54,074.44 | 248 |
| 2022-10-24 | 55,680.00 | 56,000.00 | 55,560.00 | 55,680.00 | 54,152.24 | 438 |
| 2022-10-21 | 55,460.00 | 56,040.00 | 55,340.00 | 55,400.00 | 53,879.92 | 492 |
| 2022-10-20 | 55,680.00 | 56,080.00 | 55,140.00 | 55,340.00 | 53,821.57 | 783 |
| 2022-10-19 | 55,820.00 | 56,080.00 | 54,520.00 | 55,280.00 | 53,763.22 | 815 |
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.