Polyus PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 11,995.00 | 12,225.00 | 11,865.00 | 12,005.50 | 953.48 | 186,165 |
| 2024-09-04 | 11,450.00 | 11,990.00 | 11,406.50 | 11,930.00 | 947.49 | 152,811 |
| 2024-09-03 | 11,539.00 | 11,899.00 | 11,351.50 | 11,401.00 | 905.47 | 185,319 |
| 2024-09-02 | 11,890.00 | 12,034.00 | 11,355.00 | 11,455.00 | 909.76 | 199,542 |
| 2024-08-30 | 12,484.50 | 12,509.00 | 11,919.00 | 12,206.50 | 969.44 | 195,043 |
| 2024-08-29 | 12,653.50 | 12,739.00 | 12,272.00 | 12,378.00 | 983.07 | 144,123 |
| 2024-08-28 | 12,854.00 | 12,966.00 | 12,505.00 | 12,563.00 | 997.76 | 134,772 |
| 2024-08-27 | 12,950.00 | 13,139.50 | 12,764.00 | 12,900.00 | 1,024.52 | 227,347 |
| 2024-08-26 | 13,145.00 | 13,196.50 | 12,853.50 | 12,900.00 | 1,024.52 | 144,332 |
| 2024-08-23 | 12,629.00 | 12,866.00 | 12,542.00 | 12,700.00 | 1,008.64 | 156,312 |
| 2024-08-22 | 12,981.00 | 13,063.50 | 12,360.00 | 12,704.00 | 1,008.96 | 154,643 |
| 2024-08-21 | 12,985.50 | 13,089.50 | 12,790.00 | 12,943.00 | 1,027.94 | 149,355 |
| 2024-08-20 | 12,716.00 | 13,145.00 | 12,656.00 | 12,965.00 | 1,029.69 | 309,383 |
| 2024-08-19 | 12,793.00 | 12,881.50 | 12,609.50 | 12,638.00 | 1,003.71 | 147,058 |
| 2024-08-16 | 12,591.00 | 12,765.00 | 12,500.00 | 12,713.50 | 1,009.71 | 117,292 |
| 2024-08-15 | 12,550.00 | 12,660.00 | 12,500.00 | 12,600.00 | 1,000.70 | 73,684 |
| 2024-08-14 | 12,859.00 | 12,892.00 | 12,476.00 | 12,520.00 | 994.34 | 124,778 |
| 2024-08-13 | 12,732.00 | 12,914.00 | 12,625.50 | 12,814.00 | 1,017.69 | 109,317 |
| 2024-08-12 | 12,320.00 | 12,750.00 | 12,170.50 | 12,610.50 | 1,001.53 | 153,889 |
| 2024-08-09 | 12,368.00 | 12,450.00 | 12,285.00 | 12,361.50 | 981.75 | 41,121 |
| 2024-08-08 | 12,389.00 | 12,445.00 | 12,267.00 | 12,407.50 | 985.41 | 67,671 |
| 2024-08-07 | 12,405.00 | 12,429.00 | 12,126.50 | 12,372.00 | 982.59 | 82,432 |
| 2024-08-06 | 12,350.50 | 12,487.50 | 12,254.00 | 12,309.00 | 977.59 | 76,352 |
| 2024-08-05 | 12,500.00 | 12,520.00 | 12,007.00 | 12,339.50 | 980.01 | 216,464 |
| 2024-08-02 | 12,901.00 | 12,998.50 | 12,501.00 | 12,690.00 | 1,007.84 | 125,212 |
| 2024-08-01 | 12,949.50 | 13,053.00 | 12,800.00 | 13,026.00 | 1,034.53 | 190,492 |
| 2024-07-31 | 12,750.00 | 12,979.00 | 12,620.00 | 12,732.00 | 1,011.18 | 145,228 |
| 2024-07-30 | 12,320.50 | 12,744.00 | 12,250.00 | 12,441.00 | 988.07 | 94,558 |
| 2024-07-29 | 12,605.50 | 12,658.00 | 12,243.50 | 12,346.00 | 980.52 | 95,696 |
| 2024-07-26 | 12,803.50 | 12,927.50 | 12,400.00 | 12,610.00 | 1,001.49 | 172,231 |
| 2024-07-25 | 12,899.50 | 12,900.00 | 12,711.00 | 12,761.50 | 1,013.52 | 81,853 |
| 2024-07-24 | 13,070.50 | 13,090.00 | 12,904.50 | 13,059.00 | 1,037.15 | 72,570 |
| 2024-07-23 | 12,898.00 | 13,075.00 | 12,800.00 | 12,988.00 | 1,031.51 | 136,269 |
| 2024-07-22 | 13,095.00 | 13,095.00 | 12,800.00 | 12,802.00 | 1,016.74 | 117,490 |
| 2024-07-19 | 12,697.50 | 12,849.00 | 12,551.00 | 12,727.00 | 1,010.78 | 130,080 |
| 2024-07-18 | 12,807.00 | 13,028.00 | 12,685.00 | 12,875.50 | 1,022.58 | 190,983 |
| 2024-07-17 | 12,600.00 | 12,986.00 | 12,468.00 | 12,770.00 | 1,014.20 | 363,484 |
| 2024-07-16 | 11,983.50 | 12,683.50 | 11,950.00 | 12,450.00 | 988.78 | 327,851 |
| 2024-07-15 | 12,295.00 | 12,391.50 | 11,907.00 | 12,153.00 | 965.20 | 119,690 |
| 2024-07-12 | 12,200.00 | 12,345.00 | 11,968.00 | 12,290.50 | 976.12 | 194,351 |
| 2024-07-11 | 11,390.00 | 12,225.00 | 11,373.50 | 12,087.50 | 959.99 | 209,237 |
| 2024-07-10 | 11,937.00 | 11,940.00 | 11,350.00 | 11,573.00 | 919.13 | 165,461 |
| 2024-07-09 | 12,231.00 | 12,263.50 | 11,759.00 | 11,882.00 | 943.67 | 131,557 |
| 2024-07-08 | 12,480.00 | 12,567.50 | 12,119.50 | 12,272.00 | 974.65 | 138,970 |
| 2024-07-05 | 12,140.00 | 12,498.00 | 12,102.00 | 12,340.00 | 980.05 | 121,704 |
| 2024-07-04 | 12,415.00 | 12,470.00 | 12,060.50 | 12,167.50 | 966.35 | 96,155 |
| 2024-07-03 | 12,550.00 | 12,579.50 | 12,290.50 | 12,481.00 | 991.25 | 123,460 |
| 2024-07-02 | 12,233.50 | 12,480.00 | 12,202.00 | 12,440.50 | 988.03 | 121,265 |
| 2024-07-01 | 12,120.00 | 12,255.00 | 11,950.00 | 12,230.00 | 971.31 | 78,721 |
| 2024-06-28 | 12,115.00 | 12,247.00 | 12,061.50 | 12,080.00 | 959.40 | 95,611 |
| 2024-06-27 | 11,893.00 | 12,134.00 | 11,789.00 | 12,070.00 | 958.60 | 93,971 |
| 2024-06-26 | 11,790.00 | 11,900.00 | 11,676.00 | 11,892.00 | 944.47 | 84,045 |
| 2024-06-25 | 11,722.00 | 11,797.00 | 11,548.00 | 11,676.00 | 927.31 | 109,807 |
| 2024-06-24 | 11,882.50 | 11,989.50 | 11,700.00 | 11,715.00 | 930.41 | 74,963 |
| 2024-06-21 | 11,900.00 | 12,044.00 | 11,678.00 | 11,903.00 | 945.34 | 96,349 |
| 2024-06-20 | 11,360.00 | 11,929.50 | 11,266.00 | 11,818.00 | 938.59 | 293,413 |
| 2024-06-19 | 11,950.00 | 11,950.00 | 11,163.00 | 11,256.50 | 894.00 | 270,760 |
| 2024-06-18 | 12,080.00 | 12,180.50 | 11,770.00 | 11,873.50 | 943.00 | 140,883 |
| 2024-06-17 | 12,320.00 | 12,328.00 | 12,060.50 | 12,150.00 | 964.96 | 67,723 |
| 2024-06-14 | 12,049.00 | 12,350.00 | 12,006.00 | 12,340.00 | 946.79 | 101,624 |
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.