Korporatsiya VSMPO AVISMA PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-26 | 57,960.00 | 58,280.00 | 56,320.00 | 57,020.00 | 55,455.47 | 456 |
| 2022-07-25 | 58,580.00 | 58,980.00 | 57,500.00 | 58,060.00 | 56,466.94 | 433 |
| 2022-07-22 | 58,400.00 | 60,800.00 | 57,700.00 | 58,580.00 | 56,972.67 | 1,443 |
| 2022-07-21 | 57,060.00 | 57,660.00 | 56,660.00 | 57,440.00 | 55,863.95 | 283 |
| 2022-07-20 | 57,020.00 | 58,000.00 | 57,020.00 | 57,280.00 | 55,708.34 | 171 |
| 2022-07-19 | 57,180.00 | 58,280.00 | 56,240.00 | 57,340.00 | 55,766.69 | 539 |
| 2022-07-18 | 57,860.00 | 57,980.00 | 56,920.00 | 57,180.00 | 55,611.08 | 112 |
| 2022-07-15 | 57,780.00 | 58,180.00 | 57,180.00 | 57,580.00 | 56,000.11 | 250 |
| 2022-07-14 | 55,260.00 | 58,860.00 | 53,160.00 | 57,720.00 | 56,136.27 | 1,200 |
| 2022-07-13 | 56,780.00 | 56,900.00 | 55,200.00 | 55,700.00 | 54,171.69 | 401 |
| 2022-07-12 | 57,480.00 | 57,480.00 | 56,060.00 | 56,700.00 | 55,144.25 | 194 |
| 2022-07-11 | 57,320.00 | 57,800.00 | 57,020.00 | 57,120.00 | 55,552.73 | 168 |
| 2022-07-08 | 57,820.00 | 58,300.00 | 56,800.00 | 57,180.00 | 55,062.79 | 299 |
| 2022-07-07 | 57,640.00 | 57,880.00 | 57,120.00 | 57,820.00 | 55,679.09 | 200 |
| 2022-07-06 | 56,200.00 | 59,720.00 | 55,120.00 | 56,840.00 | 54,735.38 | 727 |
| 2022-07-05 | 57,960.00 | 57,960.00 | 56,060.00 | 56,240.00 | 54,157.60 | 467 |
| 2022-07-04 | 57,980.00 | 58,460.00 | 57,580.00 | 57,900.00 | 55,756.13 | 236 |
| 2022-07-01 | 57,240.00 | 58,960.00 | 57,200.00 | 58,020.00 | 55,871.69 | 360 |
| 2022-06-30 | 58,200.00 | 60,000.00 | 56,140.00 | 58,000.00 | 55,852.43 | 1,208 |
| 2022-06-29 | 59,520.00 | 59,520.00 | 58,340.00 | 58,820.00 | 56,642.07 | 175 |
| 2022-06-28 | 59,600.00 | 59,920.00 | 58,960.00 | 58,980.00 | 56,796.14 | 148 |
| 2022-06-27 | 59,740.00 | 60,000.00 | 59,400.00 | 59,600.00 | 57,393.19 | 370 |
| 2022-06-24 | 59,960.00 | 60,000.00 | 59,720.00 | 59,720.00 | 57,508.74 | 113 |
| 2022-06-23 | 60,000.00 | 60,200.00 | 59,080.00 | 59,720.00 | 57,508.74 | 467 |
| 2022-06-22 | 59,600.00 | 60,040.00 | 56,520.00 | 60,000.00 | 57,778.38 | 1,375 |
| 2022-06-21 | 59,980.00 | 60,000.00 | 59,560.00 | 59,620.00 | 57,412.45 | 333 |
| 2022-06-20 | 58,080.00 | 60,000.00 | 57,820.00 | 59,580.00 | 57,373.93 | 594 |
| 2022-06-17 | 58,700.00 | 60,040.00 | 57,580.00 | 58,580.00 | 56,410.95 | 776 |
| 2022-06-16 | 55,100.00 | 59,600.00 | 55,100.00 | 59,520.00 | 57,316.15 | 941 |
| 2022-06-15 | 57,100.00 | 57,140.00 | 54,320.00 | 55,200.00 | 53,156.11 | 853 |
| 2022-06-14 | 59,300.00 | 59,600.00 | 56,320.00 | 56,940.00 | 54,831.68 | 460 |
| 2022-06-10 | 60,420.00 | 60,540.00 | 58,020.00 | 59,300.00 | 57,104.29 | 397 |
| 2022-06-09 | 60,480.00 | 60,640.00 | 60,400.00 | 60,600.00 | 58,356.16 | 108 |
| 2022-06-08 | 60,660.00 | 61,120.00 | 59,960.00 | 60,480.00 | 58,240.60 | 964 |
| 2022-06-07 | 60,680.00 | 61,200.00 | 59,860.00 | 60,660.00 | 58,413.94 | 1,212 |
| 2022-06-06 | 60,600.00 | 61,000.00 | 60,200.00 | 60,820.00 | 58,568.01 | 898 |
| 2022-06-03 | 61,000.00 | 61,000.00 | 60,040.00 | 60,600.00 | 58,356.16 | 377 |
| 2022-06-02 | 59,080.00 | 61,000.00 | 58,720.00 | 61,000.00 | 58,741.35 | 3,054 |
| 2022-06-01 | 58,800.00 | 60,760.00 | 57,900.00 | 59,260.00 | 57,065.78 | 1,155 |
| 2022-05-31 | 58,360.00 | 58,980.00 | 58,360.00 | 58,640.00 | 56,468.73 | 227 |
| 2022-05-30 | 58,700.00 | 58,920.00 | 58,260.00 | 58,600.00 | 56,430.21 | 455 |
| 2022-05-27 | 57,140.00 | 59,980.00 | 57,000.00 | 58,920.00 | 56,738.36 | 1,326 |
| 2022-05-26 | 57,340.00 | 58,000.00 | 57,060.00 | 57,200.00 | 55,082.05 | 474 |
| 2022-05-25 | 57,060.00 | 57,500.00 | 56,720.00 | 57,140.00 | 55,024.27 | 711 |
| 2022-05-24 | 57,100.00 | 57,820.00 | 56,540.00 | 57,120.00 | 55,005.01 | 600 |
| 2022-05-23 | 57,180.00 | 57,780.00 | 56,520.00 | 57,400.00 | 55,274.65 | 855 |
| 2022-05-20 | 57,300.00 | 57,840.00 | 57,120.00 | 57,180.00 | 55,062.79 | 361 |
| 2022-05-19 | 57,840.00 | 57,840.00 | 57,100.00 | 57,300.00 | 55,178.35 | 194 |
| 2022-05-18 | 57,460.00 | 57,920.00 | 57,000.00 | 57,440.00 | 55,313.16 | 448 |
| 2022-05-17 | 56,960.00 | 58,400.00 | 56,960.00 | 57,560.00 | 55,428.72 | 491 |
| 2022-05-16 | 57,860.00 | 58,320.00 | 57,760.00 | 57,860.00 | 55,717.61 | 149 |
| 2022-05-13 | 58,660.00 | 58,880.00 | 57,600.00 | 57,960.00 | 55,813.91 | 159 |
| 2022-05-12 | 57,220.00 | 59,000.00 | 56,180.00 | 58,500.00 | 56,333.92 | 854 |
| 2022-05-11 | 56,900.00 | 57,620.00 | 56,900.00 | 57,140.00 | 55,024.27 | 229 |
| 2022-05-06 | 57,740.00 | 57,740.00 | 56,600.00 | 56,900.00 | 54,793.16 | 184 |
| 2022-05-05 | 56,960.00 | 58,000.00 | 56,220.00 | 57,480.00 | 55,351.68 | 451 |
| 2022-05-04 | 58,620.00 | 58,620.00 | 56,060.00 | 57,060.00 | 54,947.23 | 348 |
| 2022-04-29 | 58,740.00 | 59,500.00 | 57,500.00 | 57,760.00 | 55,621.32 | 486 |
| 2022-04-28 | 59,480.00 | 59,800.00 | 58,020.00 | 58,720.00 | 56,545.77 | 523 |
| 2022-04-27 | 57,620.00 | 59,840.00 | 57,020.00 | 58,820.00 | 56,642.07 | 1,637 |
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.