Korporatsiya VSMPO AVISMA PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 31,560.00 | 31,960.00 | 31,560.00 | 31,740.00 | 31,740.00 | 1,299 |
| 2026-02-03 | 31,720.00 | 31,860.00 | 31,480.00 | 31,640.00 | 31,640.00 | 976 |
| 2026-02-02 | 31,580.00 | 32,000.00 | 31,260.00 | 31,400.00 | 31,400.00 | 1,482 |
| 2026-01-30 | 32,260.00 | 32,360.00 | 31,520.00 | 31,760.00 | 31,760.00 | 1,619 |
| 2026-01-29 | 31,880.00 | 32,760.00 | 31,800.00 | 32,000.00 | 32,000.00 | 4,643 |
| 2026-01-28 | 31,960.00 | 32,200.00 | 31,720.00 | 31,920.00 | 31,920.00 | 1,788 |
| 2026-01-27 | 31,300.00 | 31,980.00 | 31,200.00 | 31,780.00 | 31,780.00 | 2,374 |
| 2026-01-26 | 31,700.00 | 31,780.00 | 31,100.00 | 31,260.00 | 31,260.00 | 1,500 |
| 2026-01-23 | 31,520.00 | 31,800.00 | 31,500.00 | 31,600.00 | 31,600.00 | 800 |
| 2026-01-22 | 31,820.00 | 31,960.00 | 31,440.00 | 31,640.00 | 31,640.00 | 1,442 |
| 2026-01-21 | 31,220.00 | 31,900.00 | 31,120.00 | 31,720.00 | 31,720.00 | 2,164 |
| 2026-01-20 | 31,880.00 | 32,040.00 | 30,680.00 | 31,660.00 | 31,660.00 | 3,356 |
| 2026-01-19 | 31,560.00 | 32,440.00 | 31,440.00 | 31,960.00 | 31,960.00 | 2,501 |
| 2026-01-16 | 30,980.00 | 31,680.00 | 30,840.00 | 31,500.00 | 31,500.00 | 1,722 |
| 2026-01-15 | 30,840.00 | 31,080.00 | 30,800.00 | 30,880.00 | 30,880.00 | 383 |
| 2026-01-14 | 30,720.00 | 31,100.00 | 30,420.00 | 30,960.00 | 30,960.00 | 1,275 |
| 2026-01-13 | 30,780.00 | 30,980.00 | 30,400.00 | 30,580.00 | 30,580.00 | 656 |
| 2026-01-12 | 30,900.00 | 31,180.00 | 30,720.00 | 30,820.00 | 30,820.00 | 801 |
| 2026-01-09 | 30,300.00 | 31,160.00 | 30,060.00 | 30,880.00 | 30,880.00 | 1,353 |
| 2026-01-08 | 30,820.00 | 30,920.00 | 30,060.00 | 30,260.00 | 30,260.00 | 1,007 |
| 2026-01-06 | 30,860.00 | 31,100.00 | 30,820.00 | 30,900.00 | 30,900.00 | 489 |
| 2026-01-05 | 31,320.00 | 31,500.00 | 30,700.00 | 31,000.00 | 31,000.00 | 949 |
| 2025-12-30 | 31,380.00 | 31,600.00 | 31,280.00 | 31,380.00 | 31,380.00 | 696 |
| 2025-12-29 | 31,960.00 | 32,340.00 | 31,160.00 | 31,240.00 | 31,240.00 | 2,385 |
| 2025-12-26 | 31,460.00 | 32,140.00 | 31,220.00 | 31,980.00 | 31,980.00 | 1,624 |
| 2025-12-25 | 32,340.00 | 32,340.00 | 31,080.00 | 32,020.00 | 32,020.00 | 1,487 |
| 2025-12-24 | 32,260.00 | 32,360.00 | 32,020.00 | 32,120.00 | 32,120.00 | 666 |
| 2025-12-23 | 32,180.00 | 32,540.00 | 32,100.00 | 32,360.00 | 32,360.00 | 1,220 |
| 2025-12-22 | 32,200.00 | 32,880.00 | 31,800.00 | 32,220.00 | 32,220.00 | 3,291 |
| 2025-12-19 | 32,260.00 | 32,540.00 | 31,920.00 | 32,140.00 | 32,140.00 | 1,295 |
| 2025-12-18 | 32,340.00 | 32,460.00 | 32,120.00 | 32,200.00 | 32,200.00 | 727 |
| 2025-12-17 | 32,300.00 | 32,900.00 | 31,800.00 | 32,140.00 | 32,140.00 | 3,486 |
| 2025-12-16 | 31,980.00 | 32,340.00 | 31,980.00 | 32,260.00 | 32,260.00 | 681 |
| 2025-12-15 | 31,540.00 | 32,140.00 | 31,440.00 | 31,980.00 | 31,980.00 | 1,343 |
| 2025-12-12 | 32,200.00 | 32,400.00 | 31,340.00 | 31,880.00 | 31,880.00 | 1,431 |
| 2025-12-11 | 31,800.00 | 32,520.00 | 31,700.00 | 32,080.00 | 32,080.00 | 2,353 |
| 2025-12-10 | 31,740.00 | 31,860.00 | 31,600.00 | 31,740.00 | 31,740.00 | 326 |
| 2025-12-09 | 31,560.00 | 31,960.00 | 31,240.00 | 31,460.00 | 31,460.00 | 829 |
| 2025-12-08 | 31,760.00 | 32,000.00 | 31,380.00 | 31,560.00 | 31,560.00 | 1,267 |
| 2025-12-05 | 31,040.00 | 31,820.00 | 31,040.00 | 31,640.00 | 31,640.00 | 1,038 |
| 2025-12-04 | 31,100.00 | 31,380.00 | 31,020.00 | 31,200.00 | 31,200.00 | 723 |
| 2025-12-03 | 31,040.00 | 31,040.00 | 30,240.00 | 30,880.00 | 30,880.00 | 1,027 |
| 2025-12-02 | 31,560.00 | 31,740.00 | 31,240.00 | 31,300.00 | 31,300.00 | 927 |
| 2025-12-01 | 31,380.00 | 31,800.00 | 31,320.00 | 31,640.00 | 31,640.00 | 1,245 |
| 2025-11-28 | 30,400.00 | 31,700.00 | 30,400.00 | 31,420.00 | 31,420.00 | 1,585 |
| 2025-11-27 | 31,740.00 | 31,900.00 | 30,100.00 | 30,640.00 | 30,640.00 | 2,138 |
| 2025-11-26 | 31,920.00 | 31,920.00 | 31,540.00 | 31,620.00 | 31,620.00 | 944 |
| 2025-11-25 | 31,060.00 | 32,100.00 | 30,920.00 | 31,720.00 | 31,720.00 | 3,327 |
| 2025-11-24 | 30,660.00 | 31,660.00 | 30,640.00 | 31,020.00 | 31,020.00 | 3,656 |
| 2025-11-21 | 30,500.00 | 30,920.00 | 30,140.00 | 30,560.00 | 30,560.00 | 2,058 |
| 2025-11-20 | 29,780.00 | 30,600.00 | 29,560.00 | 29,700.00 | 29,700.00 | 2,491 |
| 2025-11-19 | 29,680.00 | 30,500.00 | 29,300.00 | 29,900.00 | 29,900.00 | 3,096 |
| 2025-11-18 | 28,260.00 | 29,760.00 | 28,260.00 | 29,680.00 | 29,680.00 | 3,294 |
| 2025-11-17 | 28,520.00 | 28,640.00 | 28,240.00 | 28,380.00 | 28,380.00 | 629 |
| 2025-11-14 | 28,820.00 | 28,820.00 | 28,280.00 | 28,400.00 | 28,400.00 | 847 |
| 2025-11-13 | 28,600.00 | 28,760.00 | 28,440.00 | 28,520.00 | 28,520.00 | 793 |
| 2025-11-12 | 28,720.00 | 28,740.00 | 28,440.00 | 28,500.00 | 28,500.00 | 727 |
| 2025-11-11 | 28,760.00 | 28,880.00 | 28,540.00 | 28,540.00 | 28,540.00 | 477 |
| 2025-11-10 | 28,740.00 | 29,060.00 | 28,600.00 | 28,760.00 | 28,760.00 | 1,036 |
| 2025-11-07 | 28,440.00 | 29,100.00 | 28,440.00 | 28,880.00 | 28,880.00 | 858 |
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.