Public Stock Company VSMPO-AVISMA Corporation (MOEX:VSMO)
Russia · Delayed Price · Currency is RUB 57,180
-640 (-1.11%)
At close: Jul 8, 2022
Catalent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2022 | 57,820.00 | 58,300.00 | 56,800.00 | 57,180.00 | 57,180.00 | -1.11% | 299 |
| Jul 7, 2022 | 57,640.00 | 57,880.00 | 57,120.00 | 57,820.00 | 57,256.24 | 1.72% | 200 |
| Jul 6, 2022 | 56,200.00 | 59,720.00 | 55,120.00 | 56,840.00 | 56,285.80 | 1.07% | 727 |
| Jul 5, 2022 | 57,960.00 | 57,960.00 | 56,060.00 | 56,240.00 | 55,691.65 | -2.87% | 467 |
| Jul 4, 2022 | 57,980.00 | 58,460.00 | 57,580.00 | 57,900.00 | 57,335.46 | -0.07% | 236 |
| Jul 1, 2022 | 57,240.00 | 58,960.00 | 57,200.00 | 57,940.00 | 57,375.07 | -0.10% | 360 |
| Jun 30, 2022 | 58,200.00 | 60,000.00 | 56,140.00 | 58,000.00 | 57,434.49 | -1.46% | 1,208 |
| Jun 29, 2022 | 59,520.00 | 59,520.00 | 58,340.00 | 58,860.00 | 58,286.10 | -0.20% | 175 |
| Jun 28, 2022 | 59,600.00 | 59,920.00 | 58,960.00 | 58,980.00 | 58,404.93 | -1.04% | 148 |
| Jun 27, 2022 | 59,740.00 | 60,000.00 | 59,400.00 | 59,600.00 | 59,018.89 | -0.20% | 370 |
| Jun 24, 2022 | 59,960.00 | 60,000.00 | 59,720.00 | 59,720.00 | 59,137.72 | - | 113 |
| Jun 23, 2022 | 60,000.00 | 60,200.00 | 59,080.00 | 59,720.00 | 59,137.72 | -0.47% | 467 |
| Jun 22, 2022 | 59,600.00 | 60,040.00 | 56,520.00 | 60,000.00 | 59,414.98 | 0.67% | 1,375 |
| Jun 21, 2022 | 59,980.00 | 60,000.00 | 59,560.00 | 59,600.00 | 59,018.89 | 0.03% | 333 |
| Jun 20, 2022 | 58,080.00 | 60,000.00 | 57,820.00 | 59,580.00 | 58,999.08 | 1.71% | 594 |
| Jun 17, 2022 | 58,700.00 | 60,040.00 | 57,580.00 | 58,580.00 | 58,008.83 | -1.58% | 776 |
| Jun 16, 2022 | 55,100.00 | 59,600.00 | 55,100.00 | 59,520.00 | 58,939.67 | 7.83% | 941 |
| Jun 15, 2022 | 57,100.00 | 57,140.00 | 54,320.00 | 55,200.00 | 54,661.79 | -3.06% | 853 |
| Jun 14, 2022 | 59,300.00 | 59,600.00 | 56,320.00 | 56,940.00 | 56,384.82 | -3.98% | 460 |
| Jun 10, 2022 | 60,420.00 | 60,540.00 | 58,020.00 | 59,300.00 | 58,721.81 | -2.15% | 397 |
| Jun 9, 2022 | 60,480.00 | 60,640.00 | 60,400.00 | 60,600.00 | 60,009.13 | 0.20% | 108 |
| Jun 8, 2022 | 60,660.00 | 61,120.00 | 59,960.00 | 60,480.00 | 59,890.30 | -0.30% | 964 |
| Jun 7, 2022 | 60,680.00 | 61,200.00 | 59,860.00 | 60,660.00 | 60,068.55 | -0.26% | 1,212 |
| Jun 6, 2022 | 60,600.00 | 61,000.00 | 60,200.00 | 60,820.00 | 60,226.99 | 0.36% | 898 |
| Jun 3, 2022 | 61,000.00 | 61,000.00 | 60,040.00 | 60,600.00 | 60,009.13 | -0.66% | 377 |
| Jun 2, 2022 | 59,080.00 | 61,000.00 | 58,720.00 | 61,000.00 | 60,405.23 | 3.95% | 3,054 |
| Jun 1, 2022 | 58,800.00 | 60,760.00 | 57,900.00 | 58,680.00 | 58,107.86 | 0.07% | 1,155 |
| May 31, 2022 | 58,360.00 | 58,980.00 | 58,360.00 | 58,640.00 | 58,068.25 | 0.07% | 227 |
| May 30, 2022 | 58,700.00 | 58,920.00 | 58,260.00 | 58,600.00 | 58,028.64 | -0.17% | 455 |
| May 27, 2022 | 57,140.00 | 59,980.00 | 57,000.00 | 58,700.00 | 58,127.66 | 2.62% | 1,326 |
| May 26, 2022 | 57,340.00 | 58,000.00 | 57,060.00 | 57,200.00 | 56,642.29 | 0.11% | 474 |
| May 25, 2022 | 57,060.00 | 57,500.00 | 56,720.00 | 57,140.00 | 56,582.87 | 0.14% | 711 |
| May 24, 2022 | 57,100.00 | 57,820.00 | 56,540.00 | 57,060.00 | 56,503.65 | -0.59% | 600 |
| May 23, 2022 | 57,180.00 | 57,780.00 | 56,520.00 | 57,400.00 | 56,840.34 | 0.38% | 855 |
| May 20, 2022 | 57,300.00 | 57,840.00 | 57,120.00 | 57,180.00 | 56,622.48 | -0.21% | 361 |
| May 19, 2022 | 57,840.00 | 57,840.00 | 57,100.00 | 57,300.00 | 56,741.31 | -0.24% | 194 |
| May 18, 2022 | 57,460.00 | 57,920.00 | 57,000.00 | 57,440.00 | 56,879.95 | -0.21% | 448 |
| May 17, 2022 | 56,960.00 | 58,400.00 | 56,960.00 | 57,560.00 | 56,998.78 | -0.52% | 491 |
| May 16, 2022 | 57,860.00 | 58,320.00 | 57,760.00 | 57,860.00 | 57,295.85 | -0.17% | 149 |
| May 13, 2022 | 58,660.00 | 58,880.00 | 57,600.00 | 57,960.00 | 57,394.88 | -0.92% | 159 |
| May 12, 2022 | 57,220.00 | 59,000.00 | 56,180.00 | 58,500.00 | 57,929.61 | 2.38% | 854 |
| May 11, 2022 | 56,900.00 | 57,620.00 | 56,900.00 | 57,140.00 | 56,582.87 | 0.42% | 229 |
| May 6, 2022 | 57,740.00 | 57,740.00 | 56,600.00 | 56,900.00 | 56,345.21 | -1.01% | 184 |
| May 5, 2022 | 56,960.00 | 58,000.00 | 56,220.00 | 57,480.00 | 56,919.56 | 0.74% | 451 |
| May 4, 2022 | 58,620.00 | 58,620.00 | 56,060.00 | 57,060.00 | 56,503.65 | -1.21% | 348 |
| Apr 29, 2022 | 58,740.00 | 59,500.00 | 57,500.00 | 57,760.00 | 57,196.83 | -1.63% | 486 |
| Apr 28, 2022 | 59,480.00 | 59,800.00 | 58,020.00 | 58,720.00 | 58,147.47 | -0.20% | 523 |
| Apr 27, 2022 | 57,620.00 | 59,840.00 | 57,020.00 | 58,840.00 | 58,266.30 | 2.12% | 1,637 |
| Apr 26, 2022 | 57,000.00 | 58,400.00 | 56,720.00 | 57,620.00 | 57,058.19 | 1.27% | 1,802 |
| Apr 25, 2022 | 57,300.00 | 58,160.00 | 55,460.00 | 56,900.00 | 56,345.21 | -0.11% | 730 |