Korporatsiya VSMPO AVISMA PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 42,640.00 | 43,140.00 | 41,060.00 | 41,240.00 | 41,240.00 | 12,260 |
| 2025-02-24 | 40,980.00 | 42,860.00 | 39,500.00 | 40,000.00 | 40,000.00 | 15,533 |
| 2025-02-21 | 42,100.00 | 43,400.00 | 39,500.00 | 40,140.00 | 40,140.00 | 20,045 |
| 2025-02-20 | 36,860.00 | 43,200.00 | 36,700.00 | 40,000.00 | 40,000.00 | 57,790 |
| 2025-02-19 | 32,840.00 | 35,800.00 | 32,840.00 | 34,080.00 | 34,080.00 | 9,962 |
| 2025-02-18 | 33,700.00 | 33,860.00 | 32,160.00 | 33,020.00 | 33,020.00 | 4,322 |
| 2025-02-17 | 31,020.00 | 33,960.00 | 30,980.00 | 32,720.00 | 32,720.00 | 12,893 |
| 2025-02-14 | 30,600.00 | 31,160.00 | 29,480.00 | 30,200.00 | 30,200.00 | 3,178 |
| 2025-02-13 | 30,680.00 | 31,300.00 | 29,700.00 | 30,120.00 | 30,120.00 | 2,313 |
| 2025-02-12 | 29,020.00 | 31,000.00 | 28,980.00 | 29,020.00 | 29,020.00 | 4,336 |
| 2025-02-11 | 28,660.00 | 29,000.00 | 28,320.00 | 28,980.00 | 28,980.00 | 1,342 |
| 2025-02-10 | 29,020.00 | 29,420.00 | 28,080.00 | 28,520.00 | 28,520.00 | 2,539 |
| 2025-02-07 | 29,040.00 | 29,240.00 | 28,140.00 | 28,800.00 | 28,800.00 | 1,241 |
| 2025-02-06 | 28,720.00 | 29,500.00 | 28,540.00 | 29,040.00 | 29,040.00 | 1,636 |
| 2025-02-05 | 28,280.00 | 28,700.00 | 28,000.00 | 28,360.00 | 28,360.00 | 1,278 |
| 2025-02-04 | 28,520.00 | 28,660.00 | 28,340.00 | 28,540.00 | 28,540.00 | 1,627 |
| 2025-02-03 | 27,540.00 | 28,860.00 | 27,120.00 | 28,360.00 | 28,360.00 | 3,782 |
| 2025-01-31 | 28,140.00 | 28,220.00 | 27,560.00 | 27,780.00 | 27,780.00 | 1,520 |
| 2025-01-30 | 28,360.00 | 28,520.00 | 27,920.00 | 28,140.00 | 28,140.00 | 1,060 |
| 2025-01-29 | 28,200.00 | 28,920.00 | 27,860.00 | 28,220.00 | 28,220.00 | 2,676 |
| 2025-01-28 | 28,220.00 | 28,220.00 | 26,920.00 | 27,820.00 | 27,820.00 | 2,847 |
| 2025-01-27 | 29,240.00 | 29,240.00 | 27,920.00 | 28,260.00 | 28,260.00 | 1,687 |
| 2025-01-24 | 29,120.00 | 29,580.00 | 28,900.00 | 29,020.00 | 29,020.00 | 1,564 |
| 2025-01-23 | 29,480.00 | 29,480.00 | 28,660.00 | 28,980.00 | 28,980.00 | 1,876 |
| 2025-01-22 | 29,980.00 | 29,980.00 | 29,240.00 | 29,600.00 | 29,600.00 | 2,971 |
| 2025-01-21 | 28,660.00 | 30,300.00 | 28,660.00 | 29,680.00 | 29,680.00 | 9,747 |
| 2025-01-20 | 29,760.00 | 29,920.00 | 28,160.00 | 28,620.00 | 28,620.00 | 4,672 |
| 2025-01-17 | 29,000.00 | 31,160.00 | 28,620.00 | 29,200.00 | 29,200.00 | 24,206 |
| 2025-01-16 | 25,740.00 | 29,940.00 | 25,600.00 | 29,020.00 | 29,020.00 | 26,084 |
| 2025-01-15 | 24,040.00 | 25,800.00 | 23,840.00 | 25,180.00 | 25,180.00 | 8,123 |
| 2025-01-14 | 23,920.00 | 24,200.00 | 23,760.00 | 23,980.00 | 23,980.00 | 799 |
| 2025-01-13 | 23,960.00 | 24,340.00 | 23,600.00 | 23,920.00 | 23,920.00 | 1,707 |
| 2025-01-10 | 23,400.00 | 24,040.00 | 23,280.00 | 23,860.00 | 23,860.00 | 2,089 |
| 2025-01-09 | 24,440.00 | 24,800.00 | 23,500.00 | 23,660.00 | 23,660.00 | 2,176 |
| 2025-01-08 | 23,720.00 | 24,560.00 | 23,720.00 | 24,260.00 | 24,260.00 | 1,451 |
| 2025-01-06 | 23,780.00 | 23,780.00 | 23,280.00 | 23,600.00 | 23,600.00 | 946 |
| 2025-01-03 | 24,000.00 | 24,440.00 | 23,500.00 | 23,660.00 | 23,660.00 | 1,425 |
| 2024-12-30 | 22,680.00 | 24,360.00 | 22,600.00 | 24,060.00 | 24,060.00 | 3,864 |
| 2024-12-28 | 22,180.00 | 22,600.00 | 21,980.00 | 22,180.00 | 22,180.00 | 1,835 |
| 2024-12-27 | 22,200.00 | 22,500.00 | 22,020.00 | 22,200.00 | 22,200.00 | 1,293 |
| 2024-12-26 | 22,740.00 | 22,760.00 | 21,740.00 | 22,460.00 | 22,460.00 | 2,008 |
| 2024-12-25 | 22,120.00 | 22,880.00 | 21,760.00 | 22,360.00 | 22,360.00 | 2,119 |
| 2024-12-24 | 22,480.00 | 22,500.00 | 21,880.00 | 22,060.00 | 22,060.00 | 1,413 |
| 2024-12-23 | 22,500.00 | 23,140.00 | 22,140.00 | 22,320.00 | 22,320.00 | 1,747 |
| 2024-12-20 | 21,040.00 | 22,600.00 | 20,980.00 | 22,040.00 | 22,040.00 | 4,260 |
| 2024-12-19 | 21,120.00 | 21,560.00 | 20,960.00 | 21,080.00 | 21,080.00 | 966 |
| 2024-12-18 | 20,820.00 | 21,380.00 | 20,660.00 | 21,040.00 | 21,040.00 | 655 |
| 2024-12-17 | 20,880.00 | 21,080.00 | 20,520.00 | 20,660.00 | 20,660.00 | 914 |
| 2024-12-16 | 21,620.00 | 21,700.00 | 20,520.00 | 20,700.00 | 20,700.00 | 1,230 |
| 2024-12-13 | 21,940.00 | 21,940.00 | 21,640.00 | 21,700.00 | 21,700.00 | 427 |
| 2024-12-12 | 21,900.00 | 22,080.00 | 21,740.00 | 21,900.00 | 21,900.00 | 435 |
| 2024-12-11 | 22,100.00 | 22,100.00 | 21,700.00 | 21,880.00 | 21,880.00 | 419 |
| 2024-12-10 | 22,380.00 | 22,380.00 | 21,800.00 | 21,860.00 | 21,860.00 | 478 |
| 2024-12-09 | 22,160.00 | 22,380.00 | 22,160.00 | 22,280.00 | 22,280.00 | 332 |
| 2024-12-06 | 22,120.00 | 22,400.00 | 21,900.00 | 22,120.00 | 22,120.00 | 479 |
| 2024-12-05 | 21,540.00 | 22,220.00 | 21,200.00 | 21,860.00 | 21,860.00 | 1,088 |
| 2024-12-04 | 22,200.00 | 22,440.00 | 21,220.00 | 21,520.00 | 21,520.00 | 921 |
| 2024-12-03 | 22,860.00 | 22,860.00 | 22,100.00 | 22,180.00 | 22,180.00 | 492 |
| 2024-12-02 | 22,720.00 | 22,960.00 | 22,620.00 | 22,680.00 | 22,680.00 | 599 |
| 2024-11-29 | 22,300.00 | 22,700.00 | 22,040.00 | 22,520.00 | 22,520.00 | 554 |
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.