Korporatsiya VSMPO AVISMA PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-18 | 55,920.00 | 56,100.00 | 55,000.00 | 55,840.00 | 54,307.85 | 536 |
| 2022-10-17 | 55,800.00 | 56,100.00 | 55,800.00 | 56,000.00 | 54,463.46 | 248 |
| 2022-10-14 | 55,640.00 | 56,000.00 | 55,400.00 | 55,720.00 | 54,191.14 | 206 |
| 2022-10-13 | 55,700.00 | 56,080.00 | 55,600.00 | 55,780.00 | 54,249.50 | 204 |
| 2022-10-12 | 55,900.00 | 56,100.00 | 55,800.00 | 55,920.00 | 54,385.66 | 114 |
| 2022-10-11 | 56,120.00 | 56,120.00 | 55,800.00 | 56,020.00 | 54,482.91 | 40 |
| 2022-10-10 | 55,700.00 | 56,120.00 | 54,620.00 | 56,100.00 | 54,560.72 | 511 |
| 2022-10-07 | 55,740.00 | 56,100.00 | 55,700.00 | 55,700.00 | 54,171.69 | 193 |
| 2022-10-06 | 55,800.00 | 56,160.00 | 55,500.00 | 56,060.00 | 54,521.81 | 278 |
| 2022-10-05 | 56,060.00 | 56,180.00 | 55,600.00 | 55,720.00 | 54,191.14 | 215 |
| 2022-10-04 | 56,500.00 | 56,540.00 | 55,640.00 | 56,260.00 | 54,716.33 | 241 |
| 2022-10-03 | 56,020.00 | 56,380.00 | 55,560.00 | 55,960.00 | 54,424.56 | 185 |
| 2022-09-30 | 55,440.00 | 56,400.00 | 54,120.00 | 56,000.00 | 54,463.46 | 672 |
| 2022-09-29 | 56,060.00 | 56,400.00 | 55,020.00 | 55,580.00 | 54,054.98 | 385 |
| 2022-09-28 | 56,260.00 | 56,400.00 | 55,760.00 | 56,300.00 | 54,755.23 | 199 |
| 2022-09-27 | 56,600.00 | 56,600.00 | 55,600.00 | 56,280.00 | 54,735.78 | 204 |
| 2022-09-26 | 56,860.00 | 56,960.00 | 54,180.00 | 56,020.00 | 54,482.91 | 822 |
| 2022-09-23 | 56,360.00 | 56,360.00 | 53,600.00 | 56,000.00 | 54,463.46 | 614 |
| 2022-09-22 | 54,960.00 | 57,000.00 | 54,960.00 | 55,980.00 | 54,444.01 | 211 |
| 2022-09-21 | 55,500.00 | 56,860.00 | 50,000.00 | 56,020.00 | 54,482.91 | 663 |
| 2022-09-20 | 56,860.00 | 57,440.00 | 55,500.00 | 55,500.00 | 53,977.18 | 543 |
| 2022-09-19 | 57,000.00 | 57,300.00 | 56,580.00 | 56,900.00 | 55,338.77 | 360 |
| 2022-09-16 | 57,020.00 | 57,220.00 | 56,780.00 | 57,000.00 | 55,436.02 | 132 |
| 2022-09-15 | 57,000.00 | 57,280.00 | 57,000.00 | 57,020.00 | 55,455.47 | 72 |
| 2022-09-14 | 57,060.00 | 57,460.00 | 56,920.00 | 57,080.00 | 55,513.83 | 449 |
| 2022-09-13 | 57,100.00 | 57,400.00 | 56,960.00 | 57,060.00 | 55,494.38 | 440 |
| 2022-09-12 | 56,980.00 | 57,460.00 | 56,800.00 | 57,060.00 | 55,494.38 | 353 |
| 2022-09-09 | 57,480.00 | 57,480.00 | 56,960.00 | 57,040.00 | 55,474.92 | 184 |
| 2022-09-08 | 57,400.00 | 57,540.00 | 57,000.00 | 57,340.00 | 55,766.69 | 480 |
| 2022-09-07 | 57,400.00 | 57,500.00 | 57,160.00 | 57,300.00 | 55,727.79 | 143 |
| 2022-09-06 | 57,500.00 | 57,520.00 | 56,880.00 | 57,240.00 | 55,669.44 | 395 |
| 2022-09-05 | 57,020.00 | 57,580.00 | 56,540.00 | 57,060.00 | 55,494.38 | 706 |
| 2022-09-02 | 57,220.00 | 57,240.00 | 56,900.00 | 56,980.00 | 55,416.57 | 168 |
| 2022-09-01 | 57,580.00 | 57,580.00 | 56,900.00 | 57,060.00 | 55,494.38 | 296 |
| 2022-08-31 | 57,160.00 | 57,600.00 | 57,000.00 | 57,280.00 | 55,708.34 | 480 |
| 2022-08-30 | 57,200.00 | 57,400.00 | 57,100.00 | 57,380.00 | 55,805.60 | 169 |
| 2022-08-29 | 57,340.00 | 57,400.00 | 57,100.00 | 57,180.00 | 55,611.08 | 81 |
| 2022-08-26 | 57,020.00 | 57,500.00 | 57,020.00 | 57,100.00 | 55,533.28 | 330 |
| 2022-08-25 | 57,160.00 | 57,360.00 | 56,920.00 | 56,960.00 | 55,397.12 | 90 |
| 2022-08-24 | 57,000.00 | 57,520.00 | 57,000.00 | 57,160.00 | 55,591.63 | 290 |
| 2022-08-23 | 56,680.00 | 57,620.00 | 56,500.00 | 57,140.00 | 55,572.18 | 595 |
| 2022-08-22 | 56,440.00 | 57,660.00 | 56,060.00 | 57,000.00 | 55,436.02 | 600 |
| 2022-08-19 | 56,920.00 | 57,060.00 | 56,560.00 | 56,700.00 | 55,144.25 | 99 |
| 2022-08-18 | 57,220.00 | 57,500.00 | 56,640.00 | 57,000.00 | 55,436.02 | 212 |
| 2022-08-17 | 57,300.00 | 57,680.00 | 57,260.00 | 57,260.00 | 55,688.89 | 256 |
| 2022-08-16 | 57,640.00 | 57,700.00 | 57,320.00 | 57,340.00 | 55,766.69 | 305 |
| 2022-08-15 | 57,400.00 | 57,900.00 | 57,220.00 | 57,480.00 | 55,902.85 | 307 |
| 2022-08-12 | 57,240.00 | 57,520.00 | 57,240.00 | 57,260.00 | 55,688.89 | 100 |
| 2022-08-11 | 57,700.00 | 57,820.00 | 57,280.00 | 57,480.00 | 55,902.85 | 331 |
| 2022-08-10 | 57,200.00 | 57,940.00 | 57,200.00 | 57,580.00 | 56,000.11 | 244 |
| 2022-08-09 | 57,240.00 | 57,760.00 | 57,140.00 | 57,200.00 | 55,630.53 | 519 |
| 2022-08-08 | 57,580.00 | 58,540.00 | 57,140.00 | 57,500.00 | 55,922.30 | 617 |
| 2022-08-05 | 57,080.00 | 57,880.00 | 57,080.00 | 57,100.00 | 55,533.28 | 298 |
| 2022-08-04 | 57,020.00 | 57,820.00 | 57,020.00 | 57,400.00 | 55,825.05 | 226 |
| 2022-08-03 | 57,020.00 | 57,820.00 | 56,960.00 | 57,280.00 | 55,708.34 | 328 |
| 2022-08-02 | 57,100.00 | 57,860.00 | 56,640.00 | 57,000.00 | 55,436.02 | 352 |
| 2022-08-01 | 57,320.00 | 57,600.00 | 57,000.00 | 57,120.00 | 55,552.73 | 204 |
| 2022-07-29 | 57,260.00 | 57,580.00 | 57,000.00 | 57,320.00 | 55,747.24 | 215 |
| 2022-07-28 | 57,680.00 | 57,800.00 | 57,000.00 | 57,000.00 | 55,436.02 | 233 |
| 2022-07-27 | 57,020.00 | 58,100.00 | 56,720.00 | 57,340.00 | 55,766.69 | 450 |
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.