Korporatsiya VSMPO AVISMA PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 35,020.00 | 36,340.00 | 34,440.00 | 35,320.00 | 35,320.00 | 9,400 |
| 2025-08-13 | 33,780.00 | 35,400.00 | 33,780.00 | 34,720.00 | 34,720.00 | 7,750 |
| 2025-08-12 | 34,220.00 | 34,380.00 | 33,420.00 | 33,760.00 | 33,760.00 | 4,091 |
| 2025-08-11 | 33,000.00 | 35,460.00 | 32,280.00 | 34,100.00 | 34,100.00 | 19,198 |
| 2025-08-08 | 30,140.00 | 31,700.00 | 29,240.00 | 30,740.00 | 30,740.00 | 9,966 |
| 2025-08-07 | 28,680.00 | 31,700.00 | 28,440.00 | 29,760.00 | 29,760.00 | 13,605 |
| 2025-08-06 | 27,960.00 | 28,980.00 | 27,440.00 | 27,700.00 | 27,700.00 | 3,405 |
| 2025-08-05 | 27,400.00 | 28,580.00 | 27,400.00 | 27,720.00 | 27,720.00 | 2,156 |
| 2025-08-04 | 27,220.00 | 27,360.00 | 27,000.00 | 27,260.00 | 27,260.00 | 931 |
| 2025-08-01 | 27,420.00 | 27,480.00 | 26,980.00 | 27,080.00 | 27,080.00 | 458 |
| 2025-07-31 | 27,680.00 | 27,780.00 | 27,140.00 | 27,420.00 | 27,420.00 | 639 |
| 2025-07-30 | 28,100.00 | 28,100.00 | 27,500.00 | 27,680.00 | 27,680.00 | 589 |
| 2025-07-29 | 27,460.00 | 28,360.00 | 27,220.00 | 28,040.00 | 28,040.00 | 1,981 |
| 2025-07-28 | 28,200.00 | 28,600.00 | 27,020.00 | 27,420.00 | 27,420.00 | 2,106 |
| 2025-07-25 | 27,860.00 | 28,300.00 | 27,800.00 | 28,180.00 | 28,180.00 | 878 |
| 2025-07-24 | 28,280.00 | 28,340.00 | 27,720.00 | 27,920.00 | 27,920.00 | 1,066 |
| 2025-07-23 | 28,540.00 | 28,780.00 | 28,200.00 | 28,440.00 | 28,440.00 | 790 |
| 2025-07-22 | 28,820.00 | 29,400.00 | 28,000.00 | 28,580.00 | 28,580.00 | 2,094 |
| 2025-07-21 | 27,140.00 | 28,940.00 | 26,940.00 | 28,780.00 | 28,780.00 | 4,018 |
| 2025-07-18 | 27,360.00 | 27,780.00 | 26,800.00 | 27,180.00 | 27,180.00 | 1,829 |
| 2025-07-17 | 27,880.00 | 27,900.00 | 27,200.00 | 27,440.00 | 27,440.00 | 896 |
| 2025-07-16 | 26,820.00 | 27,920.00 | 26,500.00 | 27,200.00 | 27,200.00 | 3,499 |
| 2025-07-15 | 26,580.00 | 26,960.00 | 26,500.00 | 26,720.00 | 26,720.00 | 718 |
| 2025-07-14 | 25,280.00 | 26,840.00 | 24,260.00 | 25,720.00 | 25,720.00 | 2,839 |
| 2025-07-11 | 26,480.00 | 26,500.00 | 24,720.00 | 25,380.00 | 25,380.00 | 2,351 |
| 2025-07-10 | 26,300.00 | 26,800.00 | 26,240.00 | 26,400.00 | 26,400.00 | 543 |
| 2025-07-09 | 26,560.00 | 27,140.00 | 25,920.00 | 26,060.00 | 26,060.00 | 1,164 |
| 2025-07-08 | 27,340.00 | 27,580.00 | 25,960.00 | 27,160.00 | 27,160.00 | 1,937 |
| 2025-07-07 | 27,780.00 | 27,980.00 | 27,180.00 | 27,200.00 | 27,200.00 | 1,056 |
| 2025-07-04 | 28,520.00 | 28,520.00 | 27,600.00 | 28,000.00 | 28,000.00 | 1,359 |
| 2025-07-03 | 28,680.00 | 28,780.00 | 28,160.00 | 28,420.00 | 28,420.00 | 1,331 |
| 2025-07-02 | 28,940.00 | 29,600.00 | 28,500.00 | 28,740.00 | 28,740.00 | 1,322 |
| 2025-07-01 | 28,760.00 | 29,280.00 | 28,640.00 | 29,080.00 | 29,080.00 | 1,211 |
| 2025-06-30 | 28,760.00 | 29,120.00 | 28,600.00 | 28,860.00 | 28,860.00 | 810 |
| 2025-06-27 | 28,560.00 | 28,860.00 | 27,700.00 | 28,600.00 | 28,600.00 | 2,368 |
| 2025-06-26 | 28,620.00 | 28,780.00 | 28,360.00 | 28,520.00 | 28,520.00 | 487 |
| 2025-06-25 | 28,080.00 | 28,700.00 | 27,920.00 | 28,520.00 | 28,520.00 | 664 |
| 2025-06-24 | 28,200.00 | 28,280.00 | 27,560.00 | 27,660.00 | 27,660.00 | 834 |
| 2025-06-23 | 28,860.00 | 28,900.00 | 27,960.00 | 28,180.00 | 28,180.00 | 1,167 |
| 2025-06-20 | 29,220.00 | 29,300.00 | 28,620.00 | 28,980.00 | 28,980.00 | 1,052 |
| 2025-06-19 | 29,460.00 | 29,560.00 | 29,060.00 | 29,400.00 | 29,400.00 | 454 |
| 2025-06-18 | 29,500.00 | 29,620.00 | 29,260.00 | 29,420.00 | 29,420.00 | 527 |
| 2025-06-17 | 29,280.00 | 29,600.00 | 29,220.00 | 29,480.00 | 29,480.00 | 620 |
| 2025-06-16 | 29,000.00 | 29,920.00 | 29,000.00 | 29,500.00 | 29,500.00 | 1,042 |
| 2025-06-13 | 29,180.00 | 29,460.00 | 29,060.00 | 29,120.00 | 29,120.00 | 309 |
| 2025-06-11 | 29,180.00 | 29,320.00 | 29,000.00 | 29,140.00 | 29,140.00 | 463 |
| 2025-06-10 | 29,860.00 | 30,120.00 | 28,880.00 | 28,960.00 | 28,960.00 | 1,643 |
| 2025-06-09 | 30,680.00 | 30,700.00 | 29,320.00 | 29,440.00 | 29,440.00 | 1,793 |
| 2025-06-06 | 31,000.00 | 31,420.00 | 30,520.00 | 30,540.00 | 30,540.00 | 1,002 |
| 2025-06-05 | 30,740.00 | 31,240.00 | 30,700.00 | 30,960.00 | 30,960.00 | 688 |
| 2025-06-04 | 31,020.00 | 31,680.00 | 30,520.00 | 30,900.00 | 30,900.00 | 1,829 |
| 2025-06-03 | 30,860.00 | 31,220.00 | 30,680.00 | 31,120.00 | 31,120.00 | 964 |
| 2025-06-02 | 30,520.00 | 31,140.00 | 30,240.00 | 31,000.00 | 31,000.00 | 817 |
| 2025-05-30 | 30,740.00 | 31,280.00 | 30,660.00 | 31,020.00 | 31,020.00 | 929 |
| 2025-05-29 | 31,400.00 | 31,420.00 | 30,640.00 | 30,960.00 | 30,960.00 | 759 |
| 2025-05-28 | 30,780.00 | 31,500.00 | 30,720.00 | 31,180.00 | 31,180.00 | 1,051 |
| 2025-05-27 | 30,560.00 | 30,900.00 | 29,880.00 | 30,720.00 | 30,720.00 | 910 |
| 2025-05-26 | 31,740.00 | 31,820.00 | 30,260.00 | 30,540.00 | 30,540.00 | 1,116 |
| 2025-05-23 | 32,000.00 | 32,360.00 | 31,680.00 | 32,000.00 | 32,000.00 | 834 |
| 2025-05-22 | 32,380.00 | 32,600.00 | 31,380.00 | 31,860.00 | 31,860.00 | 1,423 |
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.