Korporatsiya VSMPO AVISMA PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-28 | 47,480.00 | 47,700.00 | 47,120.00 | 47,220.00 | 45,471.58 | 261 |
| 2022-01-27 | 47,440.00 | 47,440.00 | 46,600.00 | 47,300.00 | 45,548.62 | 592 |
| 2022-01-26 | 47,500.00 | 47,540.00 | 47,240.00 | 47,320.00 | 45,567.88 | 237 |
| 2022-01-25 | 47,020.00 | 47,760.00 | 46,820.00 | 47,320.00 | 45,567.88 | 509 |
| 2022-01-24 | 48,060.00 | 48,500.00 | 46,520.00 | 47,200.00 | 45,452.32 | 952 |
| 2022-01-21 | 48,920.00 | 49,240.00 | 47,660.00 | 48,180.00 | 46,396.04 | 294 |
| 2022-01-20 | 49,180.00 | 49,760.00 | 48,120.00 | 49,180.00 | 47,359.01 | 1,535 |
| 2022-01-19 | 48,500.00 | 49,500.00 | 47,720.00 | 48,940.00 | 47,127.89 | 2,007 |
| 2022-01-18 | 47,780.00 | 49,020.00 | 46,080.00 | 48,520.00 | 46,723.45 | 5,196 |
| 2022-01-17 | 46,280.00 | 47,900.00 | 45,740.00 | 46,800.00 | 45,067.13 | 1,937 |
| 2022-01-14 | 46,040.00 | 46,260.00 | 45,620.00 | 46,260.00 | 44,547.13 | 747 |
| 2022-01-13 | 46,000.00 | 46,600.00 | 46,000.00 | 46,000.00 | 44,296.75 | 152 |
| 2022-01-12 | 46,000.00 | 46,240.00 | 45,800.00 | 46,200.00 | 44,489.35 | 1,009 |
| 2022-01-11 | 46,240.00 | 46,400.00 | 45,640.00 | 46,000.00 | 44,296.75 | 536 |
| 2022-01-10 | 46,840.00 | 46,840.00 | 46,020.00 | 46,240.00 | 44,527.87 | 204 |
| 2022-01-07 | 46,260.00 | 46,260.00 | 46,260.00 | 46,260.00 | 44,547.13 | 0 |
| 2022-01-06 | 45,060.00 | 46,500.00 | 45,060.00 | 46,240.00 | 44,527.87 | 340 |
| 2022-01-05 | 46,520.00 | 46,520.00 | 45,820.00 | 46,000.00 | 44,296.75 | 388 |
| 2022-01-04 | 46,580.00 | 47,020.00 | 46,200.00 | 46,500.00 | 44,778.24 | 261 |
| 2022-01-03 | 47,920.00 | 47,920.00 | 46,800.00 | 46,920.00 | 45,182.69 | 208 |
| 2021-12-30 | 46,500.00 | 48,000.00 | 46,500.00 | 46,900.00 | 45,163.43 | 1,996 |
| 2021-12-29 | 45,880.00 | 48,400.00 | 45,740.00 | 46,340.00 | 44,624.17 | 4,763 |
| 2021-12-28 | 46,300.00 | 46,300.00 | 45,560.00 | 46,000.00 | 44,296.75 | 1,385 |
| 2021-12-27 | 46,440.00 | 47,380.00 | 45,100.00 | 46,000.00 | 44,296.75 | 787 |
| 2021-12-24 | 46,260.00 | 46,400.00 | 44,400.00 | 46,000.00 | 44,296.75 | 555 |
| 2021-12-23 | 47,660.00 | 47,700.00 | 46,660.00 | 46,680.00 | 44,951.58 | 349 |
| 2021-12-22 | 47,920.00 | 48,000.00 | 47,120.00 | 47,260.00 | 45,510.10 | 613 |
| 2021-12-21 | 48,200.00 | 48,280.00 | 47,560.00 | 47,660.00 | 45,895.29 | 790 |
| 2021-12-20 | 48,020.00 | 48,300.00 | 47,100.00 | 47,820.00 | 46,049.36 | 1,202 |
| 2021-12-17 | 46,620.00 | 48,500.00 | 46,600.00 | 48,040.00 | 46,261.22 | 1,922 |
| 2021-12-16 | 47,160.00 | 48,020.00 | 46,640.00 | 46,700.00 | 44,970.84 | 1,502 |
| 2021-12-15 | 46,940.00 | 48,200.00 | 45,960.00 | 47,460.00 | 45,702.69 | 2,360 |
| 2021-12-14 | 45,040.00 | 46,700.00 | 44,340.00 | 46,240.00 | 44,527.87 | 2,034 |
| 2021-12-13 | 44,520.00 | 45,320.00 | 44,000.00 | 45,200.00 | 43,526.38 | 1,032 |
| 2021-12-10 | 44,800.00 | 45,580.00 | 43,860.00 | 44,000.00 | 42,370.81 | 619 |
| 2021-12-09 | 46,900.00 | 46,980.00 | 44,680.00 | 44,860.00 | 43,198.97 | 506 |
| 2021-12-08 | 46,720.00 | 47,660.00 | 46,260.00 | 46,260.00 | 44,547.13 | 335 |
| 2021-12-07 | 46,220.00 | 48,300.00 | 45,360.00 | 46,540.00 | 44,816.76 | 2,322 |
| 2021-12-06 | 45,000.00 | 47,240.00 | 44,440.00 | 46,000.00 | 44,296.75 | 1,925 |
| 2021-12-03 | 44,420.00 | 46,100.00 | 44,420.00 | 45,420.00 | 43,738.23 | 481 |
| 2021-12-02 | 44,560.00 | 45,140.00 | 44,220.00 | 45,000.00 | 43,333.78 | 866 |
| 2021-12-01 | 44,000.00 | 45,160.00 | 44,000.00 | 44,260.00 | 42,621.18 | 542 |
| 2021-11-30 | 44,080.00 | 44,860.00 | 43,120.00 | 44,000.00 | 42,370.81 | 1,864 |
| 2021-11-29 | 45,860.00 | 45,980.00 | 44,680.00 | 44,800.00 | 43,141.19 | 608 |
| 2021-11-26 | 46,080.00 | 46,240.00 | 45,200.00 | 45,620.00 | 43,930.82 | 935 |
| 2021-11-25 | 44,320.00 | 46,880.00 | 44,120.00 | 46,080.00 | 44,373.79 | 1,879 |
| 2021-11-24 | 46,480.00 | 47,380.00 | 45,220.00 | 45,400.00 | 43,718.97 | 972 |
| 2021-11-23 | 43,940.00 | 47,500.00 | 43,560.00 | 45,940.00 | 44,238.98 | 2,605 |
| 2021-11-22 | 46,080.00 | 46,080.00 | 41,600.00 | 43,740.00 | 42,120.44 | 1,980 |
| 2021-11-19 | 46,400.00 | 46,960.00 | 45,100.00 | 46,060.00 | 44,354.53 | 3,212 |
| 2021-11-18 | 46,880.00 | 47,240.00 | 44,100.00 | 45,500.00 | 43,815.27 | 2,839 |
| 2021-11-17 | 44,220.00 | 47,960.00 | 43,340.00 | 46,020.00 | 44,316.01 | 9,198 |
| 2021-11-16 | 39,900.00 | 45,000.00 | 39,160.00 | 44,180.00 | 42,544.14 | 9,618 |
| 2021-11-15 | 37,780.00 | 39,900.00 | 36,720.00 | 39,900.00 | 38,422.62 | 1,311 |
| 2021-11-12 | 37,220.00 | 37,600.00 | 36,920.00 | 37,360.00 | 35,976.67 | 235 |
| 2021-11-11 | 37,020.00 | 37,600.00 | 36,700.00 | 37,400.00 | 36,015.19 | 245 |
| 2021-11-10 | 37,960.00 | 37,960.00 | 37,100.00 | 37,400.00 | 36,015.19 | 266 |
| 2021-11-09 | 37,620.00 | 38,920.00 | 37,380.00 | 37,380.00 | 35,995.93 | 231 |
| 2021-11-08 | 36,900.00 | 37,500.00 | 36,900.00 | 37,460.00 | 36,072.97 | 222 |
| 2021-11-05 | 36,880.00 | 37,500.00 | 36,820.00 | 37,300.00 | 35,918.89 | 335 |
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.