Polyus PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1,168.80 | 1,191.80 | 1,154.00 | 1,161.20 | 1,161.20 | 6,326,149 |
| 2026-10-16 | 1,097.60 | 1,169.00 | 1,095.00 | 1,156.60 | 1,156.60 | 8,181,264 |
| 2026-10-15 | 1,082.40 | 1,112.80 | 1,080.00 | 1,092.00 | 1,092.00 | 3,479,854 |
| 2026-10-14 | 1,095.80 | 1,145.00 | 1,072.40 | 1,083.60 | 1,083.60 | 7,361,904 |
| 2026-10-13 | 1,062.60 | 1,104.00 | 1,038.40 | 1,088.20 | 1,088.20 | 5,121,785 |
| 2026-10-12 | 1,011.60 | 1,067.00 | 1,000.60 | 1,062.00 | 1,062.00 | 5,674,766 |
| 2026-10-09 | 982.40 | 1,021.00 | 982.00 | 1,005.40 | 1,005.40 | 4,033,614 |
| 2026-10-08 | 973.60 | 995.40 | 970.20 | 976.00 | 976.00 | 2,421,001 |
| 2026-10-07 | 968.60 | 980.00 | 968.20 | 970.00 | 970.00 | 980,628 |
| 2026-10-06 | 975.20 | 982.00 | 965.20 | 971.00 | 971.00 | 821,259 |
| 2026-10-05 | 959.80 | 986.60 | 956.40 | 977.00 | 977.00 | 2,034,394 |
| 2026-10-02 | 959.00 | 967.60 | 950.00 | 956.40 | 956.40 | 908,357 |
| 2026-10-01 | 972.00 | 976.60 | 955.60 | 960.80 | 960.80 | 854,585 |
| 2026-09-30 | 969.00 | 987.00 | 962.00 | 966.60 | 966.60 | 1,472,877 |
| 2026-09-29 | 968.00 | 977.60 | 953.80 | 966.60 | 966.60 | 1,591,792 |
| 2026-09-28 | 1,005.40 | 1,013.80 | 961.00 | 965.20 | 965.20 | 3,318,351 |
| 2026-09-25 | 988.20 | 1,021.00 | 979.60 | 1,001.40 | 1,001.40 | 6,452,745 |
| 2026-09-24 | 946.40 | 998.40 | 927.00 | 980.20 | 980.20 | 7,409,887 |
| 2026-09-23 | 956.00 | 964.00 | 937.60 | 942.40 | 942.40 | 1,392,261 |
| 2026-09-22 | 951.00 | 962.00 | 947.00 | 950.00 | 950.00 | 1,153,939 |
| 2026-09-21 | 955.20 | 959.40 | 940.00 | 949.40 | 949.40 | 1,349,830 |
| 2026-09-18 | 965.00 | 979.20 | 951.00 | 956.00 | 956.00 | 1,398,023 |
| 2026-09-17 | 951.60 | 973.00 | 937.00 | 956.80 | 956.80 | 2,341,695 |
| 2026-09-16 | 993.00 | 996.80 | 950.80 | 959.40 | 959.40 | 3,113,155 |
| 2026-09-15 | 995.60 | 1,003.00 | 987.20 | 991.40 | 991.40 | 1,165,327 |
| 2026-09-14 | 1,008.80 | 1,018.00 | 982.20 | 993.00 | 993.00 | 2,926,669 |
| 2026-09-11 | 983.00 | 1,042.00 | 979.00 | 1,001.60 | 1,001.60 | 7,251,465 |
| 2026-09-10 | 981.00 | 988.00 | 976.40 | 986.00 | 986.00 | 1,258,308 |
| 2026-09-09 | 981.00 | 993.40 | 973.00 | 982.00 | 982.00 | 1,639,411 |
| 2026-09-08 | 992.00 | 1,003.00 | 970.00 | 993.20 | 993.20 | 2,571,464 |
| 2026-09-07 | 1,004.00 | 1,004.20 | 980.40 | 991.20 | 991.20 | 2,097,921 |
| 2026-09-04 | 1,010.00 | 1,013.80 | 987.20 | 993.00 | 993.00 | 2,317,047 |
| 2026-09-03 | 995.00 | 1,012.00 | 990.00 | 996.20 | 996.20 | 3,187,088 |
| 2026-09-02 | 982.80 | 996.00 | 970.60 | 990.00 | 990.00 | 2,891,203 |
| 2026-09-01 | 1,043.80 | 1,047.00 | 975.00 | 986.00 | 986.00 | 6,549,976 |
| 2026-08-31 | 1,045.00 | 1,075.00 | 1,034.00 | 1,063.80 | 1,063.80 | 3,109,137 |
| 2026-08-28 | 1,069.40 | 1,083.00 | 1,033.00 | 1,044.00 | 1,044.00 | 2,279,986 |
| 2026-08-27 | 1,066.00 | 1,090.00 | 1,050.00 | 1,063.60 | 1,063.60 | 2,829,553 |
| 2026-08-26 | 1,108.80 | 1,109.20 | 1,053.20 | 1,078.40 | 1,078.40 | 2,420,683 |
| 2026-08-25 | 1,126.60 | 1,142.20 | 1,083.60 | 1,104.00 | 1,104.00 | 3,778,475 |
| 2026-08-24 | 1,172.00 | 1,175.20 | 1,122.00 | 1,131.00 | 1,131.00 | 3,789,571 |
| 2026-08-21 | 1,148.00 | 1,183.60 | 1,143.80 | 1,167.40 | 1,167.40 | 3,154,934 |
| 2026-08-20 | 1,191.20 | 1,198.00 | 1,135.20 | 1,152.60 | 1,152.60 | 4,914,706 |
| 2026-08-19 | 1,118.60 | 1,193.20 | 1,078.00 | 1,162.00 | 1,162.00 | 5,992,949 |
| 2026-08-18 | 1,100.20 | 1,136.60 | 1,090.00 | 1,106.00 | 1,106.00 | 3,200,524 |
| 2026-08-17 | 1,099.00 | 1,142.60 | 1,060.20 | 1,090.00 | 1,090.00 | 6,243,830 |
| 2026-08-14 | 1,154.60 | 1,185.60 | 1,070.80 | 1,096.00 | 1,096.00 | 6,526,120 |
| 2026-08-13 | 1,260.00 | 1,263.00 | 1,147.40 | 1,163.80 | 1,163.80 | 6,630,766 |
| 2026-08-12 | 1,326.00 | 1,333.00 | 1,260.00 | 1,278.80 | 1,278.80 | 2,918,073 |
| 2026-08-11 | 1,345.20 | 1,354.60 | 1,317.80 | 1,323.60 | 1,323.60 | 1,910,545 |
| 2026-08-10 | 1,324.80 | 1,362.40 | 1,320.80 | 1,334.60 | 1,334.60 | 2,221,793 |
| 2026-08-07 | 1,348.60 | 1,366.60 | 1,313.80 | 1,334.60 | 1,334.60 | 2,355,299 |
| 2026-08-06 | 1,369.20 | 1,389.60 | 1,326.20 | 1,349.80 | 1,349.80 | 3,024,468 |
| 2026-08-05 | 1,310.00 | 1,382.20 | 1,300.00 | 1,370.00 | 1,370.00 | 4,356,537 |
| 2026-08-04 | 1,310.00 | 1,315.60 | 1,275.20 | 1,304.80 | 1,304.80 | 1,327,722 |
| 2026-08-03 | 1,286.00 | 1,317.80 | 1,286.00 | 1,305.20 | 1,305.20 | 1,327,332 |
| 2026-07-31 | 1,291.00 | 1,298.00 | 1,255.40 | 1,283.00 | 1,283.00 | 2,168,021 |
| 2026-07-30 | 1,316.40 | 1,332.00 | 1,277.00 | 1,287.00 | 1,287.00 | 3,450,721 |
| 2026-07-29 | 1,310.00 | 1,341.80 | 1,272.00 | 1,304.00 | 1,304.00 | 4,664,317 |
| 2026-07-28 | 1,336.40 | 1,396.60 | 1,296.20 | 1,320.60 | 1,320.60 | 8,852,553 |
Page 1 of 22 · 1,270 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-13 | 29.0500 RUB |
| 2026-05-18 | 56.8000 RUB |
| 2025-12-22 | 36.0000 RUB |
| 2025-10-13 | 70.8500 RUB |
| 2025-04-25 | 73.0000 RUB |
| 2024-12-13 | 1,301.7500 RUB |
| 2024-06-16 | 418.8100 RUB |
| 2023-06-03 | 207.3100 RUB |
| 2021-10-08 | 267.4800 RUB |
| 2021-06-04 | 387.1500 RUB |
| 2020-10-19 | 240.1800 RUB |
| 2020-08-27 | 244.7500 RUB |
| 2019-10-09 | 162.9800 RUB |
| 2019-05-15 | 143.6200 RUB |
Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.