Korporatsiya VSMPO AVISMA PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 28,440.00 | 29,100.00 | 28,440.00 | 28,880.00 | 28,880.00 | 858 |
| 2025-11-06 | 28,700.00 | 28,820.00 | 28,360.00 | 28,440.00 | 28,440.00 | 373 |
| 2025-11-05 | 28,560.00 | 28,980.00 | 28,460.00 | 28,500.00 | 28,500.00 | 372 |
| 2025-11-03 | 28,420.00 | 28,900.00 | 28,420.00 | 28,780.00 | 28,780.00 | 331 |
| 2025-11-01 | 28,200.00 | 28,660.00 | 28,200.00 | 28,420.00 | 28,420.00 | 393 |
| 2025-10-31 | 28,760.00 | 29,180.00 | 28,120.00 | 28,580.00 | 28,580.00 | 626 |
| 2025-10-30 | 28,740.00 | 29,000.00 | 28,340.00 | 28,860.00 | 28,860.00 | 573 |
| 2025-10-29 | 28,460.00 | 28,680.00 | 28,460.00 | 28,540.00 | 28,540.00 | 346 |
| 2025-10-28 | 27,720.00 | 28,560.00 | 27,500.00 | 28,180.00 | 28,180.00 | 875 |
| 2025-10-27 | 28,880.00 | 28,880.00 | 27,700.00 | 27,840.00 | 27,840.00 | 952 |
| 2025-10-24 | 28,600.00 | 29,200.00 | 28,100.00 | 28,300.00 | 28,300.00 | 876 |
| 2025-10-23 | 28,660.00 | 28,680.00 | 28,080.00 | 28,500.00 | 28,500.00 | 1,523 |
| 2025-10-22 | 29,600.00 | 30,020.00 | 28,380.00 | 29,540.00 | 29,540.00 | 1,529 |
| 2025-10-21 | 30,960.00 | 30,960.00 | 28,800.00 | 29,100.00 | 29,100.00 | 3,207 |
| 2025-10-20 | 30,940.00 | 31,680.00 | 30,640.00 | 30,800.00 | 30,800.00 | 2,922 |
← NewerPage 5 of 5 · 255 trading days
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.