Polyus PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-20 | 10,425.00 | 10,635.00 | 10,405.00 | 10,590.00 | 812.52 | 121,708 |
| 2023-12-19 | 10,244.50 | 10,487.50 | 10,244.50 | 10,355.00 | 794.49 | 145,852 |
| 2023-12-18 | 10,255.00 | 10,308.50 | 10,190.00 | 10,190.00 | 781.83 | 77,187 |
| 2023-12-15 | 9,968.00 | 10,269.50 | 9,906.00 | 10,200.00 | 782.59 | 80,452 |
| 2023-12-14 | 10,114.50 | 10,195.00 | 9,885.00 | 10,029.00 | 769.47 | 110,617 |
| 2023-12-13 | 9,941.00 | 10,140.00 | 9,914.00 | 9,965.00 | 764.56 | 94,392 |
| 2023-12-12 | 10,061.00 | 10,099.00 | 9,825.00 | 9,973.50 | 765.22 | 163,501 |
| 2023-12-11 | 10,510.00 | 10,525.00 | 10,050.50 | 10,238.00 | 785.51 | 140,713 |
| 2023-12-08 | 10,607.50 | 10,769.50 | 10,500.00 | 10,580.00 | 811.75 | 89,637 |
| 2023-12-07 | 10,583.50 | 10,672.00 | 10,507.00 | 10,625.00 | 815.20 | 89,072 |
| 2023-12-06 | 10,791.50 | 10,850.00 | 10,507.00 | 10,690.00 | 820.19 | 75,240 |
| 2023-12-05 | 10,710.00 | 10,840.00 | 10,700.50 | 10,819.50 | 830.13 | 56,846 |
| 2023-12-04 | 11,100.00 | 11,186.00 | 10,701.00 | 10,849.00 | 832.39 | 126,798 |
| 2023-12-01 | 10,800.00 | 10,998.50 | 10,601.00 | 10,982.50 | 842.63 | 165,498 |
| 2023-11-30 | 11,087.00 | 11,114.50 | 10,761.00 | 10,876.50 | 834.50 | 109,979 |
| 2023-11-29 | 11,232.00 | 11,274.00 | 11,016.50 | 11,051.00 | 847.89 | 57,789 |
| 2023-11-28 | 11,005.00 | 11,246.00 | 11,005.00 | 11,150.00 | 855.48 | 73,549 |
| 2023-11-27 | 11,244.50 | 11,250.50 | 11,001.50 | 11,128.50 | 853.83 | 48,270 |
| 2023-11-24 | 11,342.00 | 11,357.50 | 11,110.00 | 11,243.00 | 862.62 | 75,473 |
| 2023-11-23 | 11,349.00 | 11,360.00 | 11,237.50 | 11,360.00 | 871.59 | 36,573 |
| 2023-11-22 | 11,350.50 | 11,472.50 | 11,265.00 | 11,349.00 | 870.75 | 84,386 |
| 2023-11-21 | 11,250.00 | 11,350.00 | 11,207.50 | 11,319.50 | 868.49 | 64,165 |
| 2023-11-20 | 11,213.50 | 11,269.50 | 11,178.00 | 11,245.00 | 862.77 | 36,320 |
| 2023-11-17 | 11,200.00 | 11,346.00 | 11,171.00 | 11,296.00 | 866.68 | 99,479 |
| 2023-11-16 | 11,264.00 | 11,340.00 | 11,200.00 | 11,202.00 | 859.47 | 39,909 |
| 2023-11-15 | 11,326.50 | 11,350.00 | 11,210.00 | 11,251.50 | 863.27 | 45,576 |
| 2023-11-14 | 11,240.00 | 11,348.50 | 11,058.00 | 11,280.50 | 865.50 | 76,285 |
| 2023-11-13 | 11,178.00 | 11,428.00 | 11,175.00 | 11,279.00 | 865.38 | 79,770 |
| 2023-11-10 | 11,299.50 | 11,299.50 | 11,145.00 | 11,214.50 | 860.43 | 87,464 |
| 2023-11-09 | 11,287.00 | 11,360.00 | 11,200.00 | 11,360.00 | 871.59 | 87,710 |
| 2023-11-08 | 11,355.00 | 11,396.50 | 11,259.00 | 11,348.00 | 870.67 | 90,314 |
| 2023-11-07 | 11,398.00 | 11,400.00 | 11,301.00 | 11,385.00 | 873.51 | 63,433 |
| 2023-11-06 | 11,415.50 | 11,475.50 | 11,300.00 | 11,400.00 | 874.66 | 59,974 |
| 2023-11-03 | 11,400.00 | 11,458.00 | 11,301.00 | 11,435.00 | 877.35 | 40,235 |
| 2023-11-02 | 11,472.00 | 11,498.00 | 11,400.00 | 11,452.00 | 878.65 | 39,267 |
| 2023-11-01 | 11,323.00 | 11,488.00 | 11,323.00 | 11,446.50 | 878.23 | 50,003 |
| 2023-10-31 | 11,650.00 | 11,656.00 | 11,223.50 | 11,494.50 | 881.91 | 89,532 |
| 2023-10-30 | 11,736.00 | 11,867.00 | 11,641.00 | 11,670.50 | 895.42 | 83,590 |
| 2023-10-27 | 11,577.00 | 11,800.00 | 11,426.00 | 11,613.00 | 891.01 | 73,508 |
| 2023-10-26 | 11,800.00 | 11,826.50 | 11,550.00 | 11,620.00 | 891.54 | 69,207 |
| 2023-10-25 | 11,788.00 | 11,874.00 | 11,632.00 | 11,764.00 | 902.59 | 63,172 |
| 2023-10-24 | 11,800.00 | 11,802.00 | 11,630.00 | 11,750.00 | 901.52 | 65,204 |
| 2023-10-23 | 11,879.00 | 11,879.00 | 11,751.50 | 11,814.00 | 906.43 | 46,797 |
| 2023-10-20 | 11,900.00 | 11,909.00 | 11,775.00 | 11,887.50 | 912.07 | 78,793 |
| 2023-10-19 | 11,927.00 | 11,999.00 | 11,750.00 | 11,879.50 | 911.45 | 102,836 |
| 2023-10-18 | 11,850.50 | 11,987.50 | 11,818.00 | 11,940.00 | 916.10 | 80,442 |
| 2023-10-17 | 11,724.50 | 11,900.00 | 11,680.00 | 11,810.00 | 906.12 | 95,427 |
| 2023-10-16 | 11,720.00 | 11,796.00 | 11,654.00 | 11,761.00 | 902.36 | 64,391 |
| 2023-10-13 | 11,545.00 | 11,750.00 | 11,506.00 | 11,700.00 | 897.68 | 86,657 |
| 2023-10-12 | 11,425.00 | 11,600.00 | 11,425.00 | 11,556.00 | 886.63 | 53,899 |
| 2023-10-11 | 11,572.00 | 11,779.50 | 11,401.00 | 11,650.00 | 893.85 | 93,070 |
| 2023-10-10 | 11,619.50 | 11,677.00 | 11,475.00 | 11,599.50 | 889.97 | 67,698 |
| 2023-10-09 | 11,532.00 | 11,698.00 | 11,532.00 | 11,651.50 | 893.96 | 72,679 |
| 2023-10-06 | 11,371.00 | 11,550.00 | 11,362.50 | 11,511.50 | 883.22 | 50,192 |
| 2023-10-05 | 11,381.00 | 11,420.00 | 11,300.00 | 11,360.50 | 871.63 | 46,048 |
| 2023-10-04 | 11,374.50 | 11,463.00 | 11,340.00 | 11,455.50 | 878.92 | 48,626 |
| 2023-10-03 | 11,166.00 | 11,433.00 | 11,101.50 | 11,390.00 | 873.90 | 94,252 |
| 2023-10-02 | 11,467.50 | 11,468.00 | 11,177.00 | 11,206.00 | 859.78 | 112,167 |
| 2023-09-29 | 11,253.00 | 11,600.00 | 11,235.50 | 11,429.00 | 876.89 | 130,210 |
| 2023-09-28 | 11,197.00 | 11,322.00 | 11,142.00 | 11,280.00 | 865.46 | 42,693 |
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.