Polyus PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 11,712.00 | 12,117.50 | 11,100.00 | 12,077.50 | 926.65 | 122,531 |
| 2024-06-11 | 11,998.00 | 12,289.00 | 11,820.00 | 12,141.00 | 931.52 | 200,831 |
| 2024-06-10 | 12,367.00 | 12,374.50 | 12,000.00 | 12,130.50 | 930.71 | 129,164 |
| 2024-06-07 | 12,650.00 | 12,717.00 | 12,270.00 | 12,424.00 | 953.23 | 197,307 |
| 2024-06-06 | 12,550.00 | 12,740.00 | 12,431.00 | 12,544.50 | 962.48 | 118,566 |
| 2024-06-05 | 12,326.00 | 12,655.00 | 12,225.00 | 12,534.00 | 961.67 | 150,286 |
| 2024-06-04 | 12,600.00 | 12,648.00 | 12,060.50 | 12,249.00 | 939.80 | 190,749 |
| 2024-06-03 | 12,161.00 | 12,671.00 | 11,505.00 | 12,057.00 | 925.07 | 338,631 |
| 2024-05-31 | 12,645.00 | 12,690.00 | 12,034.00 | 12,330.00 | 946.02 | 211,815 |
| 2024-05-30 | 12,777.50 | 12,930.00 | 12,437.50 | 12,790.00 | 981.31 | 184,789 |
| 2024-05-29 | 13,100.00 | 13,150.00 | 12,435.00 | 12,852.00 | 986.07 | 641,644 |
| 2024-05-28 | 13,250.00 | 13,622.00 | 13,020.00 | 13,239.50 | 1,015.80 | 233,698 |
| 2024-05-27 | 13,893.00 | 13,893.00 | 13,189.50 | 13,301.00 | 1,020.52 | 202,887 |
| 2024-05-24 | 14,055.50 | 14,123.00 | 13,700.50 | 13,784.00 | 1,057.58 | 164,413 |
| 2024-05-23 | 13,852.00 | 14,178.00 | 13,662.00 | 14,145.00 | 1,085.27 | 241,632 |
| 2024-05-22 | 14,450.00 | 14,535.00 | 13,913.00 | 14,161.50 | 1,086.54 | 171,930 |
| 2024-05-21 | 14,405.00 | 14,626.50 | 14,232.00 | 14,502.00 | 1,112.66 | 131,503 |
| 2024-05-20 | 14,501.00 | 14,752.50 | 14,416.50 | 14,490.00 | 1,111.74 | 257,719 |
| 2024-05-17 | 14,222.00 | 14,380.00 | 14,055.00 | 14,270.00 | 1,094.86 | 122,816 |
| 2024-05-16 | 14,351.00 | 14,388.00 | 14,099.50 | 14,210.00 | 1,090.26 | 108,875 |
| 2024-05-15 | 13,900.00 | 14,340.00 | 13,900.00 | 14,260.00 | 1,094.10 | 189,692 |
| 2024-05-14 | 13,946.00 | 13,946.00 | 13,767.50 | 13,868.00 | 1,064.02 | 85,562 |
| 2024-05-13 | 13,869.00 | 13,970.00 | 13,740.00 | 13,830.00 | 1,061.11 | 114,107 |
| 2024-05-10 | 13,680.00 | 14,050.00 | 13,678.50 | 13,900.00 | 1,066.48 | 203,884 |
| 2024-05-08 | 13,544.50 | 13,620.00 | 13,445.50 | 13,558.00 | 1,040.24 | 51,533 |
| 2024-05-07 | 13,641.00 | 13,647.00 | 13,420.00 | 13,569.00 | 1,041.08 | 92,652 |
| 2024-05-06 | 13,260.00 | 13,669.00 | 13,251.00 | 13,592.50 | 1,042.88 | 179,189 |
| 2024-05-03 | 13,295.00 | 13,327.50 | 13,017.50 | 13,140.00 | 1,008.17 | 134,833 |
| 2024-05-02 | 13,325.00 | 13,378.00 | 13,187.00 | 13,252.00 | 1,016.76 | 100,911 |
| 2024-04-30 | 13,530.00 | 13,540.50 | 13,179.00 | 13,289.00 | 1,019.60 | 128,235 |
| 2024-04-29 | 13,710.00 | 13,710.00 | 13,511.50 | 13,610.00 | 1,044.23 | 57,049 |
| 2024-04-27 | 13,800.00 | 13,845.00 | 13,628.50 | 13,698.00 | 1,050.98 | 66,286 |
| 2024-04-26 | 13,638.50 | 13,882.50 | 13,620.50 | 13,731.00 | 1,053.51 | 142,343 |
| 2024-04-25 | 13,359.50 | 13,678.00 | 13,311.00 | 13,530.00 | 1,038.09 | 203,670 |
| 2024-04-24 | 13,650.00 | 13,688.00 | 13,308.50 | 13,423.00 | 1,029.88 | 173,279 |
| 2024-04-23 | 13,700.00 | 13,794.00 | 13,500.00 | 13,664.00 | 1,048.37 | 249,707 |
| 2024-04-22 | 14,120.00 | 14,134.50 | 13,775.00 | 13,908.00 | 1,067.09 | 258,657 |
| 2024-04-19 | 14,296.00 | 14,427.50 | 14,173.00 | 14,289.00 | 1,096.32 | 109,572 |
| 2024-04-18 | 14,150.00 | 14,298.00 | 14,080.00 | 14,248.50 | 1,093.21 | 114,229 |
| 2024-04-17 | 14,463.00 | 14,479.50 | 14,130.50 | 14,336.50 | 1,099.97 | 203,502 |
| 2024-04-16 | 14,576.00 | 14,600.00 | 14,392.00 | 14,475.00 | 1,110.59 | 177,102 |
| 2024-04-15 | 14,612.50 | 14,698.50 | 14,241.00 | 14,403.00 | 1,105.07 | 414,555 |
| 2024-04-12 | 14,220.00 | 14,831.50 | 14,213.00 | 14,697.50 | 1,127.66 | 866,805 |
| 2024-04-11 | 13,710.50 | 14,180.00 | 13,710.50 | 13,920.00 | 1,068.01 | 244,822 |
| 2024-04-10 | 13,985.00 | 13,986.00 | 13,661.00 | 13,735.00 | 1,053.82 | 217,862 |
| 2024-04-09 | 13,480.00 | 13,984.00 | 13,433.00 | 13,815.00 | 1,059.95 | 474,746 |
| 2024-04-08 | 13,494.50 | 13,729.00 | 13,265.00 | 13,300.00 | 1,020.44 | 299,838 |
| 2024-04-05 | 13,001.50 | 13,420.00 | 12,750.00 | 13,240.50 | 1,015.88 | 531,898 |
| 2024-04-04 | 13,313.50 | 13,334.50 | 13,032.50 | 13,200.00 | 1,012.77 | 243,009 |
| 2024-04-03 | 13,080.00 | 13,480.00 | 13,002.50 | 13,152.00 | 1,009.09 | 532,087 |
| 2024-04-02 | 12,488.00 | 13,000.00 | 12,488.00 | 12,901.50 | 989.87 | 410,699 |
| 2024-04-01 | 12,155.00 | 12,497.50 | 12,103.50 | 12,420.00 | 952.92 | 405,623 |
| 2024-03-29 | 11,750.00 | 12,047.50 | 11,728.00 | 11,926.00 | 915.02 | 308,683 |
| 2024-03-28 | 11,565.00 | 11,749.50 | 11,470.00 | 11,604.50 | 890.35 | 139,728 |
| 2024-03-27 | 11,597.50 | 11,628.50 | 11,400.00 | 11,573.00 | 887.94 | 145,355 |
| 2024-03-26 | 11,527.50 | 11,666.50 | 11,465.50 | 11,545.50 | 885.83 | 95,172 |
| 2024-03-25 | 11,424.50 | 11,519.00 | 11,275.50 | 11,480.00 | 880.80 | 124,685 |
| 2024-03-22 | 11,660.00 | 11,680.50 | 11,253.50 | 11,497.50 | 882.14 | 192,903 |
| 2024-03-21 | 11,850.00 | 11,936.00 | 11,632.00 | 11,670.00 | 895.38 | 170,505 |
| 2024-03-20 | 11,569.00 | 11,825.00 | 11,371.50 | 11,462.50 | 879.46 | 125,865 |
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.