Korporatsiya VSMPO AVISMA PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 22,300.00 | 22,320.00 | 21,740.00 | 22,200.00 | 22,200.00 | 657 |
| 2024-11-27 | 21,680.00 | 22,320.00 | 20,040.00 | 21,140.00 | 21,140.00 | 2,002 |
| 2024-11-26 | 22,320.00 | 22,320.00 | 20,500.00 | 20,560.00 | 20,560.00 | 2,540 |
| 2024-11-25 | 22,900.00 | 23,140.00 | 22,100.00 | 22,140.00 | 22,140.00 | 928 |
| 2024-11-22 | 22,860.00 | 23,360.00 | 22,760.00 | 22,800.00 | 22,800.00 | 486 |
| 2024-11-21 | 23,140.00 | 23,460.00 | 22,700.00 | 22,860.00 | 22,860.00 | 661 |
| 2024-11-20 | 23,520.00 | 23,660.00 | 22,800.00 | 22,940.00 | 22,940.00 | 772 |
| 2024-11-19 | 24,340.00 | 24,340.00 | 23,200.00 | 23,340.00 | 23,340.00 | 823 |
| 2024-11-18 | 24,000.00 | 24,500.00 | 23,560.00 | 24,060.00 | 24,060.00 | 466 |
| 2024-11-15 | 24,220.00 | 24,360.00 | 23,740.00 | 24,280.00 | 24,280.00 | 819 |
| 2024-11-14 | 24,740.00 | 24,780.00 | 24,040.00 | 24,200.00 | 24,200.00 | 679 |
| 2024-11-13 | 24,880.00 | 25,360.00 | 24,480.00 | 25,060.00 | 25,060.00 | 870 |
| 2024-11-12 | 25,200.00 | 25,300.00 | 24,880.00 | 25,120.00 | 25,120.00 | 657 |
| 2024-11-11 | 24,720.00 | 25,580.00 | 24,700.00 | 25,380.00 | 25,380.00 | 1,434 |
| 2024-11-08 | 24,300.00 | 24,560.00 | 24,100.00 | 24,420.00 | 24,420.00 | 1,053 |
| 2024-11-07 | 24,220.00 | 24,300.00 | 23,500.00 | 23,920.00 | 23,920.00 | 752 |
| 2024-11-06 | 23,520.00 | 24,100.00 | 23,400.00 | 23,600.00 | 23,600.00 | 1,202 |
| 2024-11-05 | 23,220.00 | 23,640.00 | 23,100.00 | 23,380.00 | 23,380.00 | 742 |
| 2024-11-02 | 23,140.00 | 23,200.00 | 22,980.00 | 23,080.00 | 23,080.00 | 248 |
| 2024-11-01 | 23,140.00 | 23,300.00 | 22,620.00 | 22,940.00 | 22,940.00 | 583 |
| 2024-10-31 | 22,940.00 | 23,240.00 | 22,840.00 | 22,980.00 | 22,980.00 | 642 |
| 2024-10-30 | 23,540.00 | 23,720.00 | 22,820.00 | 23,360.00 | 23,360.00 | 807 |
| 2024-10-29 | 23,240.00 | 23,680.00 | 22,540.00 | 22,980.00 | 22,980.00 | 1,329 |
| 2024-10-28 | 24,260.00 | 24,320.00 | 22,360.00 | 22,480.00 | 22,480.00 | 6,256 |
| 2024-10-25 | 25,020.00 | 25,340.00 | 24,260.00 | 24,620.00 | 24,620.00 | 1,281 |
| 2024-10-24 | 25,400.00 | 25,420.00 | 24,960.00 | 25,020.00 | 25,020.00 | 995 |
| 2024-10-23 | 25,740.00 | 25,820.00 | 25,260.00 | 25,540.00 | 25,540.00 | 544 |
| 2024-10-22 | 25,860.00 | 26,120.00 | 25,600.00 | 25,800.00 | 25,800.00 | 490 |
| 2024-10-21 | 25,860.00 | 26,620.00 | 25,740.00 | 25,840.00 | 25,840.00 | 1,061 |
| 2024-10-18 | 25,860.00 | 25,880.00 | 25,500.00 | 25,700.00 | 25,700.00 | 528 |
| 2024-10-17 | 26,000.00 | 26,120.00 | 25,600.00 | 25,760.00 | 25,760.00 | 482 |
| 2024-10-16 | 26,520.00 | 26,520.00 | 25,920.00 | 25,980.00 | 25,980.00 | 645 |
| 2024-10-15 | 26,620.00 | 26,720.00 | 26,380.00 | 26,440.00 | 26,440.00 | 643 |
| 2024-10-14 | 26,080.00 | 26,780.00 | 25,620.00 | 26,400.00 | 26,400.00 | 1,114 |
| 2024-10-11 | 26,440.00 | 26,540.00 | 25,860.00 | 26,040.00 | 26,040.00 | 529 |
| 2024-10-10 | 27,160.00 | 27,160.00 | 26,340.00 | 26,620.00 | 26,620.00 | 631 |
| 2024-10-09 | 26,740.00 | 27,000.00 | 26,320.00 | 26,360.00 | 26,360.00 | 655 |
| 2024-10-08 | 26,380.00 | 26,860.00 | 26,200.00 | 26,620.00 | 26,620.00 | 554 |
| 2024-10-07 | 26,360.00 | 26,440.00 | 26,120.00 | 26,320.00 | 26,320.00 | 338 |
| 2024-10-04 | 26,240.00 | 26,780.00 | 26,080.00 | 26,240.00 | 26,240.00 | 483 |
| 2024-10-03 | 26,240.00 | 26,440.00 | 25,820.00 | 26,240.00 | 26,240.00 | 571 |
| 2024-10-02 | 26,800.00 | 27,080.00 | 26,000.00 | 26,780.00 | 26,780.00 | 885 |
| 2024-10-01 | 27,240.00 | 27,240.00 | 26,520.00 | 26,760.00 | 26,760.00 | 827 |
| 2024-09-30 | 27,600.00 | 27,860.00 | 26,660.00 | 27,080.00 | 27,080.00 | 1,836 |
| 2024-09-27 | 26,800.00 | 27,720.00 | 26,400.00 | 26,920.00 | 26,920.00 | 1,494 |
| 2024-09-26 | 27,000.00 | 27,000.00 | 26,280.00 | 26,620.00 | 26,620.00 | 928 |
| 2024-09-25 | 27,980.00 | 28,240.00 | 26,540.00 | 26,720.00 | 26,720.00 | 2,223 |
| 2024-09-24 | 28,560.00 | 28,720.00 | 27,800.00 | 28,260.00 | 28,260.00 | 1,555 |
| 2024-09-23 | 27,300.00 | 28,680.00 | 27,060.00 | 27,620.00 | 27,620.00 | 4,437 |
| 2024-09-20 | 26,240.00 | 27,820.00 | 26,220.00 | 27,060.00 | 27,060.00 | 3,976 |
| 2024-09-19 | 26,380.00 | 26,420.00 | 26,120.00 | 26,380.00 | 26,380.00 | 569 |
| 2024-09-18 | 26,600.00 | 26,600.00 | 26,080.00 | 26,240.00 | 26,240.00 | 726 |
| 2024-09-17 | 26,120.00 | 26,440.00 | 25,580.00 | 26,100.00 | 26,100.00 | 1,367 |
| 2024-09-16 | 25,840.00 | 26,180.00 | 25,560.00 | 26,040.00 | 26,040.00 | 1,147 |
| 2024-09-13 | 25,220.00 | 25,780.00 | 24,760.00 | 25,560.00 | 25,560.00 | 837 |
| 2024-09-12 | 25,580.00 | 25,580.00 | 25,000.00 | 25,180.00 | 25,180.00 | 537 |
| 2024-09-11 | 25,960.00 | 26,080.00 | 25,360.00 | 25,580.00 | 25,580.00 | 941 |
| 2024-09-10 | 26,420.00 | 26,420.00 | 25,800.00 | 25,820.00 | 25,820.00 | 889 |
| 2024-09-09 | 25,520.00 | 26,600.00 | 25,440.00 | 26,160.00 | 26,160.00 | 2,579 |
| 2024-09-06 | 25,440.00 | 25,500.00 | 25,020.00 | 25,180.00 | 25,180.00 | 427 |
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.