Polyus PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 11,625.00 | 11,733.00 | 11,469.50 | 11,592.00 | 889.40 | 104,176 |
| 2024-03-18 | 11,786.50 | 11,789.00 | 11,572.50 | 11,740.00 | 900.75 | 88,649 |
| 2024-03-15 | 11,752.50 | 11,876.00 | 11,750.00 | 11,762.50 | 902.48 | 98,749 |
| 2024-03-14 | 11,869.00 | 11,929.00 | 11,713.00 | 11,770.00 | 903.05 | 125,580 |
| 2024-03-13 | 11,662.00 | 11,935.50 | 11,625.00 | 11,832.00 | 907.81 | 118,552 |
| 2024-03-12 | 11,700.00 | 11,753.00 | 11,555.00 | 11,719.00 | 899.14 | 87,500 |
| 2024-03-11 | 11,759.50 | 11,899.50 | 11,651.00 | 11,686.00 | 896.61 | 106,925 |
| 2024-03-07 | 11,786.00 | 11,884.50 | 11,601.00 | 11,651.00 | 893.92 | 152,870 |
| 2024-03-06 | 11,399.00 | 11,829.50 | 11,372.00 | 11,757.00 | 902.05 | 252,384 |
| 2024-03-05 | 11,592.00 | 11,674.00 | 11,361.00 | 11,422.50 | 876.39 | 250,711 |
| 2024-03-04 | 11,015.00 | 11,598.00 | 11,015.00 | 11,380.00 | 873.13 | 287,693 |
| 2024-03-01 | 11,010.00 | 11,053.00 | 10,890.00 | 10,950.50 | 840.18 | 75,433 |
| 2024-02-29 | 11,067.50 | 11,195.00 | 10,959.00 | 11,017.00 | 845.28 | 168,423 |
| 2024-02-28 | 10,900.00 | 11,047.00 | 10,890.00 | 10,971.00 | 841.75 | 58,697 |
| 2024-02-27 | 11,005.00 | 11,087.00 | 10,865.50 | 10,880.00 | 834.77 | 66,907 |
| 2024-02-26 | 10,899.00 | 11,014.00 | 10,860.00 | 10,989.00 | 843.13 | 67,648 |
| 2024-02-22 | 10,728.00 | 10,843.50 | 10,681.50 | 10,756.00 | 825.25 | 56,017 |
| 2024-02-21 | 10,704.50 | 10,876.00 | 10,648.50 | 10,650.50 | 817.16 | 91,563 |
| 2024-02-20 | 10,951.00 | 11,086.50 | 10,610.00 | 10,870.00 | 834.00 | 99,649 |
| 2024-02-19 | 10,851.00 | 11,009.50 | 10,811.00 | 10,951.00 | 840.21 | 81,261 |
| 2024-02-16 | 11,040.00 | 11,098.50 | 10,776.00 | 10,898.00 | 836.15 | 119,109 |
| 2024-02-15 | 11,029.00 | 11,134.00 | 10,913.00 | 11,070.00 | 849.34 | 68,058 |
| 2024-02-14 | 11,080.00 | 11,108.00 | 10,983.00 | 11,030.00 | 846.28 | 70,166 |
| 2024-02-13 | 11,102.00 | 11,140.00 | 11,067.00 | 11,087.00 | 850.65 | 40,335 |
| 2024-02-12 | 11,180.00 | 11,180.00 | 11,025.00 | 11,135.00 | 854.33 | 57,597 |
| 2024-02-09 | 11,152.00 | 11,210.00 | 11,066.00 | 11,192.50 | 858.74 | 76,545 |
| 2024-02-08 | 11,390.00 | 11,420.50 | 11,130.50 | 11,258.00 | 863.77 | 137,452 |
| 2024-02-07 | 11,315.00 | 11,456.00 | 11,312.00 | 11,367.50 | 872.17 | 61,147 |
| 2024-02-06 | 11,310.00 | 11,335.00 | 11,270.00 | 11,330.00 | 869.29 | 29,386 |
| 2024-02-05 | 11,295.00 | 11,358.50 | 11,260.00 | 11,300.50 | 867.03 | 37,898 |
| 2024-02-02 | 11,400.00 | 11,477.00 | 11,260.00 | 11,285.00 | 865.84 | 52,840 |
| 2024-02-01 | 11,420.00 | 11,550.00 | 11,250.00 | 11,295.00 | 866.61 | 143,794 |
| 2024-01-31 | 11,077.00 | 11,440.00 | 11,050.50 | 11,316.50 | 868.26 | 154,857 |
| 2024-01-30 | 10,985.00 | 11,100.00 | 10,948.50 | 11,099.00 | 851.57 | 71,475 |
| 2024-01-29 | 10,960.00 | 11,020.00 | 10,960.00 | 10,998.50 | 843.86 | 28,536 |
| 2024-01-26 | 10,955.50 | 10,995.50 | 10,947.00 | 10,990.00 | 843.21 | 27,696 |
| 2024-01-25 | 10,939.00 | 11,000.00 | 10,875.50 | 11,000.00 | 843.97 | 53,880 |
| 2024-01-24 | 11,030.00 | 11,110.00 | 10,935.00 | 11,000.00 | 843.97 | 61,912 |
| 2024-01-23 | 11,084.00 | 11,084.50 | 11,013.50 | 11,058.00 | 848.42 | 24,213 |
| 2024-01-22 | 11,049.50 | 11,092.50 | 10,995.00 | 11,074.00 | 849.65 | 38,166 |
| 2024-01-19 | 11,015.00 | 11,137.00 | 10,983.00 | 11,010.00 | 844.74 | 52,723 |
| 2024-01-18 | 10,966.00 | 11,137.50 | 10,966.00 | 11,065.00 | 848.96 | 58,891 |
| 2024-01-17 | 10,995.50 | 11,044.00 | 10,949.50 | 11,040.00 | 847.04 | 33,764 |
| 2024-01-16 | 11,050.00 | 11,068.50 | 10,955.50 | 11,008.00 | 844.59 | 35,792 |
| 2024-01-15 | 11,021.50 | 11,103.50 | 10,930.00 | 11,046.00 | 847.50 | 60,405 |
| 2024-01-12 | 10,878.00 | 11,208.50 | 10,868.00 | 11,018.50 | 845.39 | 138,223 |
| 2024-01-11 | 10,812.00 | 10,886.00 | 10,684.50 | 10,877.50 | 834.58 | 99,210 |
| 2024-01-10 | 10,899.00 | 10,902.00 | 10,806.50 | 10,839.50 | 831.66 | 31,929 |
| 2024-01-09 | 10,920.50 | 11,019.00 | 10,860.50 | 10,875.00 | 834.38 | 55,728 |
| 2024-01-08 | 10,855.00 | 10,918.00 | 10,726.50 | 10,914.00 | 837.38 | 48,800 |
| 2024-01-05 | 10,880.00 | 10,880.00 | 10,785.00 | 10,815.00 | 829.78 | 16,200 |
| 2024-01-04 | 10,904.50 | 10,904.50 | 10,760.00 | 10,850.00 | 832.47 | 24,870 |
| 2024-01-03 | 10,700.00 | 10,920.00 | 10,680.50 | 10,764.00 | 825.87 | 53,721 |
| 2023-12-29 | 10,620.00 | 10,684.00 | 10,531.50 | 10,677.50 | 819.23 | 45,115 |
| 2023-12-28 | 10,671.00 | 10,785.00 | 10,605.00 | 10,720.00 | 822.49 | 89,860 |
| 2023-12-27 | 10,640.00 | 10,698.00 | 10,601.00 | 10,679.50 | 819.38 | 62,333 |
| 2023-12-26 | 10,550.00 | 10,704.00 | 10,500.00 | 10,618.00 | 814.67 | 87,236 |
| 2023-12-25 | 10,629.50 | 10,629.50 | 10,450.00 | 10,553.00 | 809.68 | 65,256 |
| 2023-12-22 | 10,647.50 | 10,725.00 | 10,483.50 | 10,620.50 | 814.86 | 106,132 |
| 2023-12-21 | 10,635.00 | 10,680.00 | 10,452.00 | 10,590.00 | 812.52 | 105,477 |
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.