Korporatsiya VSMPO AVISMA PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 32,380.00 | 32,600.00 | 31,380.00 | 31,860.00 | 31,860.00 | 1,423 |
| 2025-05-21 | 32,720.00 | 33,000.00 | 32,040.00 | 32,060.00 | 32,060.00 | 721 |
| 2025-05-20 | 32,660.00 | 33,360.00 | 32,420.00 | 32,680.00 | 32,680.00 | 1,916 |
| 2025-05-19 | 32,440.00 | 33,880.00 | 32,240.00 | 32,920.00 | 32,920.00 | 2,152 |
| 2025-05-16 | 32,380.00 | 32,500.00 | 31,520.00 | 31,900.00 | 31,900.00 | 868 |
| 2025-05-15 | 32,220.00 | 32,580.00 | 31,720.00 | 32,280.00 | 32,280.00 | 917 |
| 2025-05-14 | 33,320.00 | 33,360.00 | 32,180.00 | 33,000.00 | 33,000.00 | 893 |
| 2025-05-13 | 34,240.00 | 34,300.00 | 32,900.00 | 33,300.00 | 33,300.00 | 1,395 |
| 2025-05-12 | 33,520.00 | 34,240.00 | 33,500.00 | 34,100.00 | 34,100.00 | 1,186 |
| 2025-05-08 | 32,200.00 | 33,180.00 | 32,160.00 | 32,800.00 | 32,800.00 | 1,007 |
| 2025-05-07 | 31,780.00 | 32,240.00 | 31,300.00 | 32,060.00 | 32,060.00 | 981 |
| 2025-05-06 | 30,680.00 | 32,160.00 | 30,340.00 | 31,880.00 | 31,880.00 | 1,584 |
| 2025-05-05 | 31,880.00 | 31,880.00 | 30,140.00 | 30,200.00 | 30,200.00 | 1,321 |
| 2025-05-02 | 33,040.00 | 33,440.00 | 31,440.00 | 31,600.00 | 31,600.00 | 1,399 |
| 2025-04-30 | 33,940.00 | 34,040.00 | 33,040.00 | 33,520.00 | 33,520.00 | 2,574 |
| 2025-04-29 | 35,700.00 | 35,700.00 | 33,340.00 | 35,180.00 | 35,180.00 | 3,223 |
| 2025-04-28 | 35,220.00 | 35,920.00 | 34,800.00 | 35,360.00 | 35,360.00 | 2,434 |
| 2025-04-25 | 32,900.00 | 36,180.00 | 32,740.00 | 34,800.00 | 34,800.00 | 8,270 |
| 2025-04-24 | 32,500.00 | 33,380.00 | 32,300.00 | 32,980.00 | 32,980.00 | 1,762 |
| 2025-04-23 | 32,920.00 | 33,080.00 | 32,020.00 | 32,280.00 | 32,280.00 | 1,205 |
| 2025-04-22 | 32,000.00 | 33,520.00 | 31,820.00 | 32,480.00 | 32,480.00 | 2,981 |
| 2025-04-21 | 31,940.00 | 32,060.00 | 31,420.00 | 31,840.00 | 31,840.00 | 891 |
| 2025-04-18 | 31,800.00 | 31,920.00 | 31,600.00 | 31,780.00 | 31,780.00 | 513 |
| 2025-04-17 | 31,800.00 | 32,080.00 | 31,580.00 | 31,760.00 | 31,760.00 | 1,241 |
| 2025-04-16 | 31,080.00 | 32,360.00 | 31,080.00 | 31,880.00 | 31,880.00 | 2,935 |
| 2025-04-15 | 31,280.00 | 31,700.00 | 31,060.00 | 31,200.00 | 31,200.00 | 734 |
| 2025-04-14 | 32,100.00 | 32,560.00 | 30,760.00 | 31,460.00 | 31,460.00 | 1,618 |
| 2025-04-11 | 31,960.00 | 32,180.00 | 31,020.00 | 31,640.00 | 31,640.00 | 1,809 |
| 2025-04-10 | 32,160.00 | 32,220.00 | 31,220.00 | 31,460.00 | 31,460.00 | 2,120 |
| 2025-04-09 | 30,160.00 | 31,660.00 | 28,460.00 | 29,960.00 | 29,960.00 | 4,512 |
| 2025-04-08 | 30,080.00 | 31,460.00 | 29,840.00 | 30,760.00 | 30,760.00 | 3,627 |
| 2025-04-07 | 31,260.00 | 31,640.00 | 27,900.00 | 29,300.00 | 29,300.00 | 6,857 |
| 2025-04-04 | 34,600.00 | 34,600.00 | 30,360.00 | 31,420.00 | 31,420.00 | 5,085 |
| 2025-04-03 | 34,520.00 | 35,500.00 | 33,520.00 | 33,560.00 | 33,560.00 | 3,145 |
| 2025-04-02 | 34,280.00 | 34,760.00 | 34,060.00 | 34,240.00 | 34,240.00 | 1,461 |
| 2025-04-01 | 35,440.00 | 36,600.00 | 34,080.00 | 34,940.00 | 34,940.00 | 2,767 |
| 2025-03-31 | 34,900.00 | 36,460.00 | 33,440.00 | 35,780.00 | 35,780.00 | 3,345 |
| 2025-03-28 | 36,740.00 | 36,980.00 | 35,180.00 | 36,060.00 | 36,060.00 | 2,482 |
| 2025-03-27 | 37,400.00 | 38,000.00 | 36,740.00 | 37,160.00 | 37,160.00 | 2,639 |
| 2025-03-26 | 38,560.00 | 39,100.00 | 36,640.00 | 37,560.00 | 37,560.00 | 3,480 |
| 2025-03-25 | 39,120.00 | 39,300.00 | 37,000.00 | 38,100.00 | 38,100.00 | 2,350 |
| 2025-03-24 | 39,080.00 | 39,440.00 | 38,340.00 | 38,780.00 | 38,780.00 | 1,798 |
| 2025-03-21 | 39,760.00 | 40,360.00 | 39,040.00 | 39,440.00 | 39,440.00 | 2,612 |
| 2025-03-20 | 40,360.00 | 40,500.00 | 39,340.00 | 39,800.00 | 39,800.00 | 2,183 |
| 2025-03-19 | 39,280.00 | 41,000.00 | 38,700.00 | 40,380.00 | 40,380.00 | 9,162 |
| 2025-03-18 | 38,980.00 | 40,740.00 | 38,000.00 | 39,920.00 | 39,920.00 | 14,332 |
| 2025-03-17 | 38,940.00 | 39,880.00 | 38,000.00 | 38,660.00 | 38,660.00 | 5,291 |
| 2025-03-14 | 37,960.00 | 38,680.00 | 37,460.00 | 38,140.00 | 38,140.00 | 2,796 |
| 2025-03-13 | 37,200.00 | 38,460.00 | 36,060.00 | 37,120.00 | 37,120.00 | 4,068 |
| 2025-03-12 | 38,680.00 | 38,700.00 | 37,020.00 | 37,460.00 | 37,460.00 | 2,720 |
| 2025-03-11 | 38,920.00 | 39,340.00 | 38,440.00 | 38,920.00 | 38,920.00 | 1,305 |
| 2025-03-10 | 39,220.00 | 39,460.00 | 38,840.00 | 39,140.00 | 39,140.00 | 1,005 |
| 2025-03-07 | 39,760.00 | 40,140.00 | 38,500.00 | 38,800.00 | 38,800.00 | 2,607 |
| 2025-03-06 | 39,980.00 | 40,100.00 | 39,180.00 | 39,400.00 | 39,400.00 | 1,824 |
| 2025-03-05 | 40,200.00 | 40,660.00 | 39,080.00 | 40,300.00 | 40,300.00 | 3,385 |
| 2025-03-04 | 38,640.00 | 41,180.00 | 38,120.00 | 41,000.00 | 41,000.00 | 8,556 |
| 2025-03-03 | 37,980.00 | 39,300.00 | 36,080.00 | 36,800.00 | 36,800.00 | 7,486 |
| 2025-02-28 | 38,780.00 | 39,280.00 | 36,400.00 | 37,460.00 | 37,460.00 | 8,540 |
| 2025-02-27 | 39,220.00 | 40,680.00 | 38,320.00 | 39,740.00 | 39,740.00 | 6,443 |
| 2025-02-26 | 41,380.00 | 42,580.00 | 38,700.00 | 39,720.00 | 39,720.00 | 13,468 |
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.