Korporatsiya VSMPO AVISMA PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 21,820.00 | 22,380.00 | 21,320.00 | 22,160.00 | 22,160.00 | 1,830 |
| 2026-07-24 | 21,700.00 | 22,060.00 | 20,900.00 | 21,720.00 | 21,720.00 | 1,728 |
| 2026-07-23 | 20,240.00 | 23,300.00 | 20,140.00 | 21,500.00 | 21,500.00 | 9,056 |
| 2026-07-22 | 20,180.00 | 20,580.00 | 19,560.00 | 20,160.00 | 20,160.00 | 1,379 |
| 2026-07-21 | 20,040.00 | 20,840.00 | 19,300.00 | 19,920.00 | 19,920.00 | 1,466 |
| 2026-07-20 | 18,280.00 | 20,260.00 | 18,100.00 | 19,360.00 | 19,360.00 | 2,017 |
| 2026-07-17 | 18,680.00 | 18,920.00 | 18,000.00 | 18,100.00 | 18,100.00 | 1,218 |
| 2026-07-16 | 19,800.00 | 19,800.00 | 18,420.00 | 19,300.00 | 19,300.00 | 1,396 |
| 2026-07-15 | 20,300.00 | 20,300.00 | 19,800.00 | 19,880.00 | 19,880.00 | 652 |
| 2026-07-14 | 20,520.00 | 20,840.00 | 20,120.00 | 20,220.00 | 20,220.00 | 455 |
| 2026-07-13 | 20,020.00 | 20,500.00 | 20,020.00 | 20,300.00 | 20,300.00 | 441 |
| 2026-07-10 | 20,040.00 | 20,220.00 | 20,000.00 | 20,060.00 | 20,060.00 | 265 |
| 2026-07-09 | 20,300.00 | 20,340.00 | 20,060.00 | 20,180.00 | 20,180.00 | 267 |
| 2026-07-08 | 20,440.00 | 20,480.00 | 19,980.00 | 20,280.00 | 20,280.00 | 313 |
| 2026-07-07 | 20,300.00 | 20,580.00 | 19,660.00 | 20,200.00 | 20,200.00 | 1,180 |
| 2026-07-06 | 21,120.00 | 21,580.00 | 20,080.00 | 20,220.00 | 20,220.00 | 1,461 |
| 2026-07-03 | 21,220.00 | 21,360.00 | 20,820.00 | 21,140.00 | 21,140.00 | 362 |
| 2026-07-02 | 21,840.00 | 21,960.00 | 21,200.00 | 21,300.00 | 21,300.00 | 482 |
| 2026-07-01 | 21,820.00 | 21,880.00 | 21,440.00 | 21,600.00 | 21,600.00 | 314 |
| 2026-06-30 | 21,400.00 | 22,000.00 | 21,160.00 | 21,200.00 | 21,200.00 | 1,380 |
| 2026-06-29 | 20,520.00 | 21,620.00 | 20,520.00 | 21,440.00 | 21,440.00 | 1,471 |
| 2026-06-26 | 21,740.00 | 22,940.00 | 20,020.00 | 20,860.00 | 20,860.00 | 4,917 |
| 2026-06-25 | 20,320.00 | 21,560.00 | 19,420.00 | 19,600.00 | 19,600.00 | 1,849 |
| 2026-06-24 | 21,060.00 | 21,480.00 | 19,640.00 | 19,980.00 | 19,980.00 | 1,453 |
| 2026-06-23 | 20,760.00 | 21,400.00 | 20,640.00 | 21,080.00 | 21,080.00 | 1,044 |
| 2026-06-22 | 22,100.00 | 22,220.00 | 20,620.00 | 20,840.00 | 20,840.00 | 2,078 |
| 2026-06-19 | 22,600.00 | 23,100.00 | 22,040.00 | 22,560.00 | 22,560.00 | 831 |
| 2026-06-18 | 23,120.00 | 23,240.00 | 22,500.00 | 22,500.00 | 22,500.00 | 904 |
| 2026-06-17 | 23,120.00 | 23,700.00 | 23,120.00 | 23,220.00 | 23,220.00 | 378 |
| 2026-06-16 | 23,840.00 | 24,060.00 | 23,060.00 | 23,340.00 | 23,340.00 | 436 |
| 2026-06-15 | 23,080.00 | 23,900.00 | 23,020.00 | 23,580.00 | 23,580.00 | 813 |
| 2026-06-11 | 23,120.00 | 23,200.00 | 22,900.00 | 23,060.00 | 23,060.00 | 316 |
| 2026-06-10 | 23,520.00 | 23,660.00 | 22,800.00 | 23,320.00 | 23,320.00 | 1,069 |
| 2026-06-09 | 23,980.00 | 23,980.00 | 23,000.00 | 23,400.00 | 23,400.00 | 1,164 |
| 2026-06-08 | 24,600.00 | 24,700.00 | 23,680.00 | 23,940.00 | 23,940.00 | 913 |
| 2026-06-05 | 24,720.00 | 24,760.00 | 24,440.00 | 24,500.00 | 24,500.00 | 224 |
| 2026-06-04 | 24,560.00 | 24,900.00 | 24,560.00 | 24,720.00 | 24,720.00 | 226 |
| 2026-06-03 | 24,580.00 | 24,960.00 | 24,480.00 | 24,840.00 | 24,840.00 | 507 |
| 2026-06-02 | 24,340.00 | 24,840.00 | 24,320.00 | 24,800.00 | 24,800.00 | 550 |
| 2026-06-01 | 24,900.00 | 25,080.00 | 24,080.00 | 24,580.00 | 24,580.00 | 1,121 |
| 2026-05-29 | 25,220.00 | 25,400.00 | 24,560.00 | 24,600.00 | 24,600.00 | 415 |
| 2026-05-28 | 24,580.00 | 25,820.00 | 24,580.00 | 24,980.00 | 24,980.00 | 832 |
| 2026-05-27 | 24,460.00 | 24,740.00 | 24,440.00 | 24,700.00 | 24,700.00 | 530 |
| 2026-05-26 | 24,780.00 | 24,860.00 | 24,440.00 | 24,620.00 | 24,620.00 | 426 |
| 2026-05-25 | 25,240.00 | 25,500.00 | 24,460.00 | 24,980.00 | 24,980.00 | 809 |
| 2026-05-22 | 25,180.00 | 25,360.00 | 24,860.00 | 25,000.00 | 25,000.00 | 322 |
| 2026-05-21 | 25,580.00 | 25,640.00 | 24,760.00 | 25,320.00 | 25,320.00 | 909 |
| 2026-05-20 | 26,020.00 | 26,140.00 | 25,580.00 | 25,660.00 | 25,660.00 | 324 |
| 2026-05-19 | 26,180.00 | 26,460.00 | 26,040.00 | 26,180.00 | 26,180.00 | 375 |
| 2026-05-18 | 25,560.00 | 26,300.00 | 25,500.00 | 26,180.00 | 26,180.00 | 768 |
| 2026-05-15 | 25,860.00 | 26,400.00 | 25,540.00 | 25,620.00 | 25,620.00 | 487 |
| 2026-05-14 | 26,440.00 | 26,500.00 | 25,920.00 | 26,040.00 | 26,040.00 | 757 |
| 2026-05-13 | 26,400.00 | 27,120.00 | 26,040.00 | 26,440.00 | 26,440.00 | 2,059 |
| 2026-05-12 | 24,960.00 | 26,640.00 | 24,780.00 | 26,120.00 | 26,120.00 | 2,750 |
| 2026-05-11 | 24,040.00 | 24,860.00 | 24,020.00 | 24,580.00 | 24,580.00 | 705 |
| 2026-05-08 | 24,140.00 | 24,400.00 | 24,020.00 | 24,100.00 | 24,100.00 | 515 |
| 2026-05-07 | 24,160.00 | 24,360.00 | 24,160.00 | 24,240.00 | 24,240.00 | 199 |
| 2026-05-06 | 24,420.00 | 24,420.00 | 24,200.00 | 24,300.00 | 24,300.00 | 208 |
| 2026-05-05 | 24,360.00 | 24,500.00 | 23,900.00 | 24,380.00 | 24,380.00 | 727 |
| 2026-05-04 | 24,800.00 | 25,140.00 | 24,340.00 | 24,420.00 | 24,420.00 | 981 |
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.