Korporatsiya VSMPO AVISMA PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 24,660.00 | 24,900.00 | 24,480.00 | 24,720.00 | 24,720.00 | 706 |
| 2026-04-29 | 25,280.00 | 25,680.00 | 24,380.00 | 24,480.00 | 24,480.00 | 1,477 |
| 2026-04-28 | 25,700.00 | 25,800.00 | 25,080.00 | 25,180.00 | 25,180.00 | 869 |
| 2026-04-27 | 26,000.00 | 26,120.00 | 25,700.00 | 25,800.00 | 25,800.00 | 605 |
| 2026-04-24 | 26,100.00 | 26,180.00 | 25,800.00 | 25,900.00 | 25,900.00 | 616 |
| 2026-04-23 | 26,260.00 | 26,340.00 | 25,900.00 | 26,080.00 | 26,080.00 | 583 |
| 2026-04-22 | 26,240.00 | 26,560.00 | 25,540.00 | 26,080.00 | 26,080.00 | 1,082 |
| 2026-04-21 | 26,560.00 | 26,880.00 | 26,360.00 | 26,500.00 | 26,500.00 | 534 |
| 2026-04-20 | 26,800.00 | 27,080.00 | 26,320.00 | 26,480.00 | 26,480.00 | 1,025 |
| 2026-04-17 | 26,860.00 | 27,240.00 | 26,560.00 | 26,680.00 | 26,680.00 | 512 |
| 2026-04-16 | 26,900.00 | 27,300.00 | 26,880.00 | 26,960.00 | 26,960.00 | 481 |
| 2026-04-15 | 26,760.00 | 27,080.00 | 26,620.00 | 27,020.00 | 27,020.00 | 545 |
| 2026-04-14 | 26,500.00 | 27,160.00 | 26,440.00 | 26,940.00 | 26,940.00 | 994 |
| 2026-04-13 | 27,880.00 | 27,880.00 | 26,140.00 | 26,960.00 | 26,960.00 | 1,885 |
| 2026-04-10 | 27,940.00 | 27,940.00 | 27,680.00 | 27,800.00 | 27,800.00 | 434 |
| 2026-04-09 | 27,680.00 | 27,940.00 | 27,680.00 | 27,780.00 | 27,780.00 | 518 |
| 2026-04-08 | 27,700.00 | 28,260.00 | 27,680.00 | 27,820.00 | 27,820.00 | 1,190 |
| 2026-04-07 | 27,800.00 | 27,880.00 | 27,620.00 | 27,680.00 | 27,680.00 | 414 |
| 2026-04-06 | 28,160.00 | 28,220.00 | 27,580.00 | 27,680.00 | 27,680.00 | 1,664 |
| 2026-04-03 | 28,580.00 | 28,720.00 | 27,880.00 | 28,280.00 | 28,280.00 | 1,372 |
| 2026-04-02 | 28,720.00 | 29,020.00 | 28,440.00 | 28,480.00 | 28,480.00 | 965 |
| 2026-04-01 | 28,640.00 | 29,080.00 | 28,400.00 | 28,880.00 | 28,880.00 | 922 |
| 2026-03-31 | 28,580.00 | 29,000.00 | 28,580.00 | 28,780.00 | 28,780.00 | 856 |
| 2026-03-30 | 28,120.00 | 28,840.00 | 28,020.00 | 28,680.00 | 28,680.00 | 1,631 |
| 2026-03-27 | 28,280.00 | 28,320.00 | 27,900.00 | 28,020.00 | 28,020.00 | 785 |
| 2026-03-26 | 28,460.00 | 28,640.00 | 28,040.00 | 28,240.00 | 28,240.00 | 1,312 |
| 2026-03-25 | 28,700.00 | 28,820.00 | 28,380.00 | 28,640.00 | 28,640.00 | 1,052 |
| 2026-03-24 | 29,060.00 | 29,260.00 | 28,500.00 | 28,720.00 | 28,720.00 | 946 |
| 2026-03-23 | 29,700.00 | 29,700.00 | 28,780.00 | 29,040.00 | 29,040.00 | 1,040 |
| 2026-03-20 | 29,820.00 | 30,080.00 | 29,580.00 | 29,680.00 | 29,680.00 | 824 |
| 2026-03-19 | 29,880.00 | 30,060.00 | 29,740.00 | 29,840.00 | 29,840.00 | 547 |
| 2026-03-18 | 30,060.00 | 30,260.00 | 29,740.00 | 29,920.00 | 29,920.00 | 776 |
| 2026-03-17 | 30,340.00 | 30,340.00 | 30,080.00 | 30,180.00 | 30,180.00 | 324 |
| 2026-03-16 | 30,080.00 | 30,360.00 | 29,880.00 | 29,920.00 | 29,920.00 | 1,207 |
| 2026-03-13 | 29,920.00 | 30,160.00 | 29,920.00 | 30,000.00 | 30,000.00 | 493 |
| 2026-03-12 | 30,000.00 | 30,220.00 | 29,840.00 | 30,040.00 | 30,040.00 | 510 |
| 2026-03-11 | 29,860.00 | 30,300.00 | 29,860.00 | 29,940.00 | 29,940.00 | 798 |
| 2026-03-10 | 29,840.00 | 30,240.00 | 29,820.00 | 29,840.00 | 29,840.00 | 628 |
| 2026-03-09 | 29,800.00 | 29,980.00 | 29,520.00 | 29,900.00 | 29,900.00 | 722 |
| 2026-03-06 | 29,920.00 | 30,080.00 | 29,500.00 | 29,720.00 | 29,720.00 | 856 |
| 2026-03-05 | 29,920.00 | 30,280.00 | 29,740.00 | 29,900.00 | 29,900.00 | 975 |
| 2026-03-04 | 30,100.00 | 30,340.00 | 29,700.00 | 29,780.00 | 29,780.00 | 1,091 |
| 2026-03-03 | 30,200.00 | 30,380.00 | 29,860.00 | 29,960.00 | 29,960.00 | 1,108 |
| 2026-03-02 | 31,240.00 | 31,240.00 | 30,080.00 | 30,260.00 | 30,260.00 | 2,071 |
| 2026-02-27 | 31,220.00 | 31,380.00 | 30,820.00 | 31,240.00 | 31,240.00 | 1,120 |
| 2026-02-26 | 31,320.00 | 31,440.00 | 31,120.00 | 31,220.00 | 31,220.00 | 668 |
| 2026-02-25 | 30,880.00 | 31,700.00 | 30,880.00 | 31,260.00 | 31,260.00 | 2,974 |
| 2026-02-24 | 30,660.00 | 31,280.00 | 30,580.00 | 30,860.00 | 30,860.00 | 1,724 |
| 2026-02-20 | 30,520.00 | 30,760.00 | 30,400.00 | 30,660.00 | 30,660.00 | 658 |
| 2026-02-19 | 30,840.00 | 30,980.00 | 30,220.00 | 30,700.00 | 30,700.00 | 472 |
| 2026-02-18 | 30,860.00 | 30,980.00 | 30,720.00 | 30,840.00 | 30,840.00 | 516 |
| 2026-02-17 | 30,620.00 | 31,080.00 | 30,620.00 | 30,780.00 | 30,780.00 | 646 |
| 2026-02-16 | 30,640.00 | 30,960.00 | 30,420.00 | 30,820.00 | 30,820.00 | 980 |
| 2026-02-13 | 30,180.00 | 30,580.00 | 30,120.00 | 30,500.00 | 30,500.00 | 715 |
| 2026-02-12 | 30,200.00 | 30,700.00 | 30,100.00 | 30,580.00 | 30,580.00 | 1,196 |
| 2026-02-11 | 29,920.00 | 30,820.00 | 29,920.00 | 30,100.00 | 30,100.00 | 1,856 |
| 2026-02-10 | 30,280.00 | 30,400.00 | 29,420.00 | 30,020.00 | 30,020.00 | 1,478 |
| 2026-02-09 | 31,040.00 | 31,220.00 | 30,140.00 | 30,160.00 | 30,160.00 | 1,797 |
| 2026-02-06 | 31,420.00 | 31,420.00 | 31,040.00 | 31,080.00 | 31,080.00 | 848 |
| 2026-02-05 | 31,760.00 | 31,880.00 | 31,040.00 | 31,160.00 | 31,160.00 | 1,703 |
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.