VSMPO-Avisma Corporation PJSC (VSMO) - Historical data, historical prices

United States

opens in 21h 35m

26,020 RUB

0.23%

Last update Apr 17, 6:36 PM MSK

Market closed

Day range

26,020

25,940

26,120

Previous close

25,960

Open

26,000

Access this stock data via API

VSMPO-Avisma Corporation PJSC

26,020.00

0.23%

Date	Open	High	Low	Close	% Change	Volume
Apr 25, 2026	26K	26.12K	25.94K	26.02K	0.08%	79
Apr 24, 2026	26.10K	26.18K	25.80K	25.96K	-0.54%	616
Apr 23, 2026	26.26K	26.34K	25.90K	26.10K	-0.61%	583
Apr 22, 2026	26.24K	26.56K	25.54K	26.18K	-0.23%	1082
Apr 21, 2026	26.56K	26.88K	26.36K	26.44K	-0.45%	534
Apr 20, 2026	26.80K	27.08K	26.32K	26.54K	-0.97%	1025
Apr 19, 2026	26.80K	27.08K	26.66K	26.82K	0.07%	234
Apr 18, 2026	26.80K	26.82K	26.64K	26.66K	-0.52%	91
Apr 17, 2026	26.86K	27.24K	26.56K	26.72K	-0.52%	512
Apr 16, 2026	26.90K	27.30K	26.88K	26.98K	0.30%	481
Apr 15, 2026	26.76K	27.08K	26.62K	27K	0.90%	545
Apr 14, 2026	26.50K	27.16K	26.44K	26.64K	0.53%	994
Apr 13, 2026	27.88K	27.88K	26.14K	26.40K	-5.31%	1885
Apr 12, 2026	27.88K	27.88K	27.54K	27.62K	-0.93%	349
Apr 11, 2026	27.88K	27.88K	27.68K	27.76K	-0.43%	97
Apr 10, 2026	27.94K	27.94K	27.68K	27.78K	-0.57%	434
Apr 09, 2026	27.68K	27.94K	27.68K	27.82K	0.51%	518
Apr 08, 2026	27.70K	28.26K	27.68K	27.82K	0.43%	1190
Apr 07, 2026	27.80K	27.88K	27.62K	27.74K	-0.22%	414
Apr 06, 2026	28.16K	28.22K	27.58K	27.72K	-1.56%	1664
Apr 05, 2026	28.16K	28.16K	27.90K	28.06K	-0.36%	288
Apr 04, 2026	28.16K	28.22K	27.94K	28.06K	-0.36%	159
Apr 03, 2026	28.58K	28.72K	27.88K	28.10K	-1.68%	1372
Apr 02, 2026	28.72K	29.02K	28.44K	28.66K	-0.21%	965
Apr 01, 2026	28.64K	29.08K	28.40K	28.98K	1.19%	922
Mar 31, 2026	28.58K	29K	28.58K	28.76K	0.63%	856
Mar 30, 2026	28.12K	28.84K	28.02K	28.66K	1.92%	1631
Mar 29, 2026	28.12K	28.30K	28.02K	28.30K	0.64%	484
Mar 28, 2026	28.12K	28.14K	28.02K	28.06K	-0.21%	165
Mar 27, 2026	28.28K	28.32K	27.90K	27.96K	-1.13%	785
Mar 26, 2026	28.46K	28.64K	28.04K	28.22K	-0.84%	1312

Access /time_series data via our API — starting from the Basic plan and above.