Korporatsiya VSMPO AVISMA PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-26 | 57,000.00 | 58,400.00 | 56,720.00 | 57,620.00 | 55,486.50 | 1,802 |
| 2022-04-25 | 57,300.00 | 58,160.00 | 55,460.00 | 56,900.00 | 54,793.16 | 730 |
| 2022-04-22 | 53,500.00 | 59,400.00 | 52,020.00 | 56,960.00 | 54,850.94 | 6,671 |
| 2022-04-21 | 52,640.00 | 53,980.00 | 51,000.00 | 53,180.00 | 51,210.90 | 1,262 |
| 2022-04-20 | 47,680.00 | 53,460.00 | 47,340.00 | 51,980.00 | 50,055.33 | 1,929 |
| 2022-04-19 | 49,580.00 | 49,900.00 | 45,060.00 | 48,020.00 | 46,241.96 | 1,222 |
| 2022-04-18 | 51,400.00 | 52,680.00 | 49,460.00 | 49,560.00 | 47,724.94 | 442 |
| 2022-04-15 | 53,220.00 | 53,300.00 | 50,060.00 | 51,400.00 | 49,496.81 | 669 |
| 2022-04-14 | 54,200.00 | 55,200.00 | 52,000.00 | 53,240.00 | 51,268.68 | 477 |
| 2022-04-13 | 56,000.00 | 56,000.00 | 53,580.00 | 54,420.00 | 52,404.99 | 818 |
| 2022-04-12 | 54,900.00 | 56,000.00 | 54,880.00 | 55,760.00 | 53,695.37 | 759 |
| 2022-04-11 | 54,380.00 | 56,000.00 | 53,920.00 | 54,720.00 | 52,693.88 | 854 |
| 2022-04-08 | 51,900.00 | 56,000.00 | 51,520.00 | 54,400.00 | 52,385.73 | 3,574 |
| 2022-04-07 | 50,500.00 | 52,300.00 | 49,040.00 | 52,100.00 | 50,170.89 | 2,246 |
| 2022-04-06 | 53,500.00 | 53,580.00 | 50,020.00 | 51,000.00 | 49,111.62 | 1,756 |
| 2022-04-05 | 47,920.00 | 57,500.00 | 47,000.00 | 53,220.00 | 51,249.42 | 5,999 |
| 2022-04-04 | 48,600.00 | 49,760.00 | 47,600.00 | 48,180.00 | 46,396.04 | 291 |
| 2022-04-01 | 50,680.00 | 50,960.00 | 47,140.00 | 48,300.00 | 46,511.59 | 573 |
| 2022-03-31 | 49,620.00 | 51,100.00 | 49,620.00 | 50,000.00 | 48,148.65 | 540 |
| 2022-03-30 | 53,960.00 | 53,960.00 | 49,300.00 | 49,520.00 | 47,686.42 | 447 |
| 2022-03-29 | 47,980.00 | 55,800.00 | 44,420.00 | 49,260.00 | 47,436.05 | 4,737 |
| 2022-03-28 | 43,000.00 | 47,000.00 | 37,040.00 | 46,900.00 | 45,163.43 | 2,095 |
| 2022-03-25 | 44,040.00 | 44,040.00 | 44,040.00 | 44,040.00 | 42,409.33 | 0 |
| 2022-03-24 | 44,040.00 | 44,040.00 | 44,040.00 | 44,040.00 | 42,409.33 | 0 |
| 2022-03-23 | 44,040.00 | 44,040.00 | 44,040.00 | 44,040.00 | 42,409.33 | 0 |
| 2022-03-22 | 44,040.00 | 44,040.00 | 44,040.00 | 44,040.00 | 42,409.33 | 0 |
| 2022-03-21 | 44,040.00 | 44,040.00 | 44,040.00 | 44,040.00 | 42,409.33 | 0 |
| 2022-03-18 | 44,040.00 | 44,040.00 | 44,040.00 | 44,040.00 | 42,409.33 | 0 |
| 2022-03-17 | 44,040.00 | 44,040.00 | 44,040.00 | 44,040.00 | 42,409.33 | 0 |
| 2022-03-16 | 44,040.00 | 44,040.00 | 44,040.00 | 44,040.00 | 42,409.33 | 0 |
| 2022-03-15 | 44,040.00 | 44,040.00 | 44,040.00 | 44,040.00 | 42,409.33 | 0 |
| 2022-03-14 | 44,040.00 | 44,040.00 | 44,040.00 | 44,040.00 | 42,409.33 | 0 |
| 2022-03-11 | 44,040.00 | 44,040.00 | 44,040.00 | 44,040.00 | 42,409.33 | 0 |
| 2022-03-10 | 44,040.00 | 44,040.00 | 44,040.00 | 44,040.00 | 42,409.33 | 0 |
| 2022-03-09 | 44,040.00 | 44,040.00 | 44,040.00 | 44,040.00 | 42,409.33 | 0 |
| 2022-03-04 | 44,040.00 | 44,040.00 | 44,040.00 | 44,040.00 | 42,409.33 | 0 |
| 2022-03-03 | 44,040.00 | 44,040.00 | 44,040.00 | 44,040.00 | 42,409.33 | 0 |
| 2022-03-02 | 44,040.00 | 44,040.00 | 44,040.00 | 44,040.00 | 42,409.33 | 0 |
| 2022-03-01 | 44,040.00 | 44,040.00 | 44,040.00 | 44,040.00 | 42,409.33 | 0 |
| 2022-02-28 | 44,040.00 | 44,040.00 | 44,040.00 | 44,040.00 | 42,409.33 | 0 |
| 2022-02-25 | 38,300.00 | 48,940.00 | 38,300.00 | 44,000.00 | 42,370.81 | 1,061 |
| 2022-02-24 | 49,700.00 | 49,700.00 | 34,160.00 | 38,300.00 | 36,881.86 | 1,601 |
| 2022-02-23 | 49,840.00 | 49,840.00 | 49,840.00 | 49,840.00 | 47,994.57 | 0 |
| 2022-02-22 | 51,000.00 | 51,000.00 | 49,000.00 | 49,840.00 | 47,994.57 | 4,167 |
| 2022-02-21 | 50,240.00 | 51,000.00 | 47,300.00 | 49,260.00 | 47,436.05 | 4,601 |
| 2022-02-18 | 49,780.00 | 50,320.00 | 49,320.00 | 49,800.00 | 47,956.05 | 1,201 |
| 2022-02-17 | 49,480.00 | 50,000.00 | 49,080.00 | 49,760.00 | 47,917.53 | 614 |
| 2022-02-16 | 49,000.00 | 49,980.00 | 48,660.00 | 49,500.00 | 47,667.16 | 812 |
| 2022-02-15 | 47,900.00 | 48,900.00 | 47,900.00 | 48,840.00 | 47,031.60 | 383 |
| 2022-02-14 | 47,980.00 | 48,320.00 | 47,280.00 | 48,320.00 | 46,530.85 | 301 |
| 2022-02-11 | 48,440.00 | 48,620.00 | 47,500.00 | 48,000.00 | 46,222.70 | 362 |
| 2022-02-10 | 48,680.00 | 48,760.00 | 47,620.00 | 48,680.00 | 46,877.52 | 152 |
| 2022-02-09 | 48,800.00 | 48,880.00 | 48,260.00 | 48,680.00 | 46,877.52 | 247 |
| 2022-02-08 | 47,200.00 | 49,000.00 | 46,680.00 | 48,980.00 | 47,166.41 | 1,731 |
| 2022-02-07 | 47,520.00 | 47,560.00 | 47,300.00 | 47,500.00 | 45,741.21 | 485 |
| 2022-02-04 | 47,880.00 | 47,880.00 | 46,040.00 | 47,520.00 | 45,760.47 | 276 |
| 2022-02-03 | 47,280.00 | 47,660.00 | 47,180.00 | 47,660.00 | 45,895.29 | 185 |
| 2022-02-02 | 47,640.00 | 47,780.00 | 47,400.00 | 47,480.00 | 45,721.95 | 170 |
| 2022-02-01 | 47,500.00 | 47,900.00 | 47,380.00 | 47,640.00 | 45,876.03 | 289 |
| 2022-01-31 | 47,060.00 | 47,580.00 | 46,700.00 | 47,500.00 | 45,741.21 | 726 |
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.