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 |
| 2025-10-17 | 30,600.00 | 31,820.00 | 30,240.00 | 30,620.00 | 30,620.00 | 3,584 |
| 2025-10-16 | 28,000.00 | 30,600.00 | 27,600.00 | 28,320.00 | 28,320.00 | 5,044 |
| 2025-10-15 | 28,280.00 | 28,320.00 | 27,480.00 | 27,940.00 | 27,940.00 | 907 |
| 2025-10-14 | 28,560.00 | 28,620.00 | 27,820.00 | 27,900.00 | 27,900.00 | 813 |
| 2025-10-13 | 28,600.00 | 29,240.00 | 28,300.00 | 28,660.00 | 28,660.00 | 932 |
| 2025-10-10 | 29,360.00 | 29,360.00 | 28,580.00 | 28,660.00 | 28,660.00 | 962 |
| 2025-10-09 | 28,780.00 | 29,460.00 | 28,080.00 | 29,120.00 | 29,120.00 | 1,664 |
| 2025-10-08 | 29,960.00 | 30,300.00 | 28,020.00 | 28,180.00 | 28,180.00 | 2,266 |
| 2025-10-07 | 29,480.00 | 30,120.00 | 29,100.00 | 29,920.00 | 29,920.00 | 1,478 |
| 2025-10-06 | 27,760.00 | 29,660.00 | 27,300.00 | 29,280.00 | 29,280.00 | 3,612 |
| 2025-10-03 | 28,160.00 | 29,120.00 | 27,280.00 | 27,600.00 | 27,600.00 | 3,354 |
| 2025-10-02 | 29,380.00 | 29,480.00 | 28,000.00 | 28,520.00 | 28,520.00 | 1,402 |
| 2025-10-01 | 30,420.00 | 30,420.00 | 29,000.00 | 29,380.00 | 29,380.00 | 1,377 |
| 2025-09-30 | 30,180.00 | 30,480.00 | 29,860.00 | 30,260.00 | 30,260.00 | 1,072 |
| 2025-09-29 | 31,020.00 | 31,020.00 | 30,020.00 | 30,480.00 | 30,480.00 | 1,102 |
| 2025-09-26 | 30,560.00 | 30,900.00 | 30,480.00 | 30,880.00 | 30,880.00 | 542 |
| 2025-09-25 | 31,100.00 | 31,100.00 | 30,540.00 | 30,740.00 | 30,740.00 | 534 |
| 2025-09-24 | 30,900.00 | 31,420.00 | 30,320.00 | 31,020.00 | 31,020.00 | 1,488 |
| 2025-09-23 | 31,540.00 | 32,280.00 | 30,620.00 | 31,860.00 | 31,860.00 | 1,756 |
| 2025-09-22 | 31,680.00 | 32,020.00 | 30,820.00 | 31,440.00 | 31,440.00 | 2,173 |
| 2025-09-19 | 33,460.00 | 33,460.00 | 31,780.00 | 32,080.00 | 32,080.00 | 1,959 |
| 2025-09-18 | 34,080.00 | 34,120.00 | 33,320.00 | 33,760.00 | 33,760.00 | 850 |
| 2025-09-17 | 33,740.00 | 34,100.00 | 33,600.00 | 34,060.00 | 34,060.00 | 734 |
| 2025-09-16 | 33,240.00 | 33,880.00 | 33,040.00 | 33,660.00 | 33,660.00 | 918 |
| 2025-09-15 | 33,720.00 | 34,180.00 | 32,920.00 | 33,200.00 | 33,200.00 | 1,479 |
| 2025-09-12 | 34,540.00 | 34,560.00 | 33,500.00 | 33,780.00 | 33,780.00 | 1,805 |
| 2025-09-11 | 34,460.00 | 35,000.00 | 34,200.00 | 34,600.00 | 34,600.00 | 1,526 |
| 2025-09-10 | 34,660.00 | 34,820.00 | 34,060.00 | 34,460.00 | 34,460.00 | 1,178 |
| 2025-09-09 | 35,080.00 | 35,200.00 | 34,020.00 | 34,660.00 | 34,660.00 | 2,631 |
| 2025-09-08 | 34,760.00 | 35,600.00 | 34,260.00 | 34,940.00 | 34,940.00 | 3,997 |
| 2025-09-05 | 34,620.00 | 34,800.00 | 34,580.00 | 34,640.00 | 34,640.00 | 653 |
| 2025-09-04 | 34,360.00 | 34,960.00 | 34,360.00 | 34,620.00 | 34,620.00 | 1,099 |
| 2025-09-03 | 34,680.00 | 34,880.00 | 34,020.00 | 34,240.00 | 34,240.00 | 1,438 |
| 2025-09-02 | 34,820.00 | 34,980.00 | 34,020.00 | 34,380.00 | 34,380.00 | 2,356 |
| 2025-09-01 | 35,120.00 | 35,380.00 | 34,600.00 | 34,920.00 | 34,920.00 | 2,917 |
| 2025-08-29 | 34,380.00 | 35,420.00 | 34,320.00 | 35,400.00 | 35,400.00 | 4,570 |
| 2025-08-28 | 35,700.00 | 35,740.00 | 33,920.00 | 35,240.00 | 35,240.00 | 6,003 |
| 2025-08-27 | 35,180.00 | 36,060.00 | 34,200.00 | 35,640.00 | 35,640.00 | 11,969 |
| 2025-08-26 | 32,540.00 | 35,720.00 | 32,460.00 | 35,360.00 | 35,360.00 | 24,841 |
| 2025-08-25 | 33,500.00 | 33,560.00 | 31,440.00 | 32,440.00 | 32,440.00 | 9,746 |
| 2025-08-22 | 32,480.00 | 33,680.00 | 32,240.00 | 33,240.00 | 33,240.00 | 4,097 |
| 2025-08-21 | 34,180.00 | 34,180.00 | 32,000.00 | 32,520.00 | 32,520.00 | 5,763 |
| 2025-08-20 | 34,380.00 | 35,000.00 | 33,640.00 | 34,360.00 | 34,360.00 | 2,575 |
| 2025-08-19 | 35,200.00 | 35,740.00 | 34,280.00 | 34,540.00 | 34,540.00 | 3,999 |
| 2025-08-18 | 35,000.00 | 35,460.00 | 33,300.00 | 34,400.00 | 34,400.00 | 8,151 |
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.