Korporatsiya VSMPO AVISMA PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 23,740.00 | 23,840.00 | 23,180.00 | 23,340.00 | 23,340.00 | 493 |
| 2026-10-21 | 24,100.00 | 24,300.00 | 23,540.00 | 23,800.00 | 23,800.00 | 1,144 |
| 2026-10-20 | 24,120.00 | 24,460.00 | 23,860.00 | 24,180.00 | 24,180.00 | 1,099 |
| 2026-10-19 | 23,380.00 | 24,460.00 | 23,360.00 | 23,820.00 | 23,820.00 | 1,825 |
| 2026-10-16 | 23,180.00 | 23,560.00 | 22,900.00 | 23,420.00 | 23,420.00 | 648 |
| 2026-10-15 | 23,580.00 | 23,580.00 | 22,840.00 | 23,160.00 | 23,160.00 | 1,242 |
| 2026-10-14 | 23,860.00 | 23,980.00 | 23,340.00 | 23,640.00 | 23,640.00 | 999 |
| 2026-10-13 | 23,360.00 | 23,900.00 | 23,340.00 | 23,700.00 | 23,700.00 | 1,200 |
| 2026-10-12 | 23,340.00 | 23,940.00 | 23,140.00 | 23,260.00 | 23,260.00 | 1,461 |
| 2026-10-09 | 22,840.00 | 23,480.00 | 22,560.00 | 22,820.00 | 22,820.00 | 819 |
| 2026-10-08 | 22,700.00 | 22,780.00 | 22,600.00 | 22,600.00 | 22,600.00 | 221 |
| 2026-10-07 | 22,640.00 | 23,020.00 | 22,640.00 | 22,920.00 | 22,920.00 | 445 |
| 2026-10-06 | 22,740.00 | 22,860.00 | 22,600.00 | 22,700.00 | 22,700.00 | 266 |
| 2026-10-05 | 22,560.00 | 22,820.00 | 22,520.00 | 22,800.00 | 22,800.00 | 345 |
| 2026-10-02 | 22,640.00 | 22,700.00 | 22,480.00 | 22,520.00 | 22,520.00 | 410 |
| 2026-10-01 | 22,560.00 | 22,800.00 | 22,440.00 | 22,660.00 | 22,660.00 | 258 |
| 2026-09-30 | 22,740.00 | 22,900.00 | 22,560.00 | 22,680.00 | 22,680.00 | 323 |
| 2026-09-29 | 22,720.00 | 23,020.00 | 22,520.00 | 22,980.00 | 22,980.00 | 483 |
| 2026-09-28 | 23,000.00 | 23,000.00 | 22,520.00 | 22,700.00 | 22,700.00 | 356 |
| 2026-09-25 | 22,960.00 | 23,040.00 | 22,840.00 | 22,880.00 | 22,880.00 | 217 |
| 2026-09-24 | 23,160.00 | 23,540.00 | 22,880.00 | 23,040.00 | 23,040.00 | 554 |
| 2026-09-23 | 23,200.00 | 23,480.00 | 22,660.00 | 22,960.00 | 22,960.00 | 770 |
| 2026-09-22 | 22,760.00 | 23,320.00 | 22,760.00 | 23,100.00 | 23,100.00 | 415 |
Page 1 of 1 · 23 trading days
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.