Polyus PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-27 | 11,094.00 | 11,350.00 | 11,094.00 | 11,157.50 | 856.06 | 57,735 |
| 2023-09-26 | 11,026.00 | 11,197.50 | 10,879.50 | 11,180.50 | 857.82 | 89,385 |
| 2023-09-25 | 11,219.50 | 11,235.00 | 11,000.00 | 11,090.00 | 850.88 | 59,871 |
| 2023-09-22 | 11,185.00 | 11,239.00 | 10,838.00 | 11,239.00 | 862.31 | 129,647 |
| 2023-09-21 | 11,405.00 | 11,460.00 | 11,149.00 | 11,244.50 | 862.73 | 113,800 |
| 2023-09-20 | 11,355.00 | 11,471.00 | 11,125.50 | 11,378.00 | 872.98 | 102,629 |
| 2023-09-19 | 11,620.00 | 11,675.50 | 11,277.50 | 11,420.00 | 876.20 | 107,101 |
| 2023-09-18 | 11,650.00 | 11,690.00 | 11,476.00 | 11,600.00 | 890.01 | 66,045 |
| 2023-09-15 | 11,450.00 | 11,658.50 | 11,420.00 | 11,609.00 | 890.70 | 79,023 |
| 2023-09-14 | 11,450.00 | 11,500.00 | 11,201.00 | 11,500.00 | 882.34 | 99,712 |
| 2023-09-13 | 11,485.00 | 11,583.00 | 11,439.00 | 11,480.00 | 880.80 | 59,338 |
| 2023-09-12 | 11,405.50 | 11,530.50 | 11,336.50 | 11,475.00 | 880.42 | 96,827 |
| 2023-09-11 | 11,380.00 | 11,620.00 | 11,325.00 | 11,496.00 | 882.03 | 111,980 |
| 2023-09-08 | 11,653.50 | 11,716.00 | 11,277.50 | 11,390.00 | 873.90 | 120,602 |
| 2023-09-07 | 11,840.00 | 11,890.50 | 11,515.50 | 11,535.50 | 885.06 | 145,474 |
| 2023-09-06 | 12,034.00 | 12,034.00 | 11,831.00 | 11,841.50 | 908.54 | 89,303 |
| 2023-09-05 | 12,090.00 | 12,150.00 | 11,953.00 | 12,053.00 | 924.77 | 141,963 |
| 2023-09-04 | 11,900.00 | 12,142.50 | 11,861.00 | 12,090.00 | 927.60 | 150,827 |
| 2023-09-01 | 11,671.00 | 11,991.00 | 11,648.00 | 11,801.00 | 905.43 | 160,325 |
| 2023-08-31 | 11,670.50 | 11,750.00 | 11,632.00 | 11,700.00 | 897.68 | 48,876 |
| 2023-08-30 | 11,674.00 | 11,719.50 | 11,581.00 | 11,672.00 | 895.53 | 63,477 |
| 2023-08-29 | 11,786.00 | 11,845.00 | 11,555.00 | 11,720.00 | 899.22 | 252,158 |
| 2023-08-28 | 11,471.50 | 11,800.00 | 11,470.00 | 11,726.50 | 899.71 | 161,440 |
| 2023-08-25 | 11,435.00 | 11,487.00 | 11,404.50 | 11,460.00 | 879.27 | 43,122 |
| 2023-08-24 | 11,450.00 | 11,510.00 | 11,357.50 | 11,468.50 | 879.92 | 58,427 |
| 2023-08-23 | 11,435.00 | 11,584.50 | 11,313.50 | 11,450.00 | 878.50 | 137,544 |
| 2023-08-22 | 11,500.00 | 11,509.50 | 11,382.50 | 11,430.50 | 877.00 | 63,401 |
| 2023-08-21 | 11,605.00 | 11,690.50 | 11,402.50 | 11,489.50 | 881.53 | 115,541 |
| 2023-08-18 | 11,337.50 | 11,620.00 | 11,251.00 | 11,551.50 | 886.29 | 134,533 |
| 2023-08-17 | 11,318.00 | 11,382.00 | 11,156.00 | 11,250.00 | 863.16 | 97,027 |
| 2023-08-16 | 11,530.00 | 11,600.00 | 11,150.00 | 11,283.00 | 865.69 | 131,300 |
| 2023-08-15 | 11,471.00 | 11,653.00 | 11,308.00 | 11,495.50 | 881.99 | 107,365 |
| 2023-08-14 | 11,714.50 | 11,825.00 | 11,452.00 | 11,570.00 | 887.71 | 159,407 |
| 2023-08-11 | 11,696.50 | 11,777.50 | 11,658.00 | 11,658.00 | 894.46 | 82,077 |
| 2023-08-10 | 11,506.00 | 11,720.00 | 11,480.00 | 11,706.00 | 898.14 | 117,002 |
| 2023-08-09 | 11,510.00 | 11,567.50 | 11,420.00 | 11,479.00 | 880.73 | 73,095 |
| 2023-08-08 | 11,674.50 | 11,674.50 | 11,307.50 | 11,582.00 | 888.63 | 118,009 |
| 2023-08-07 | 11,642.00 | 11,836.00 | 11,600.00 | 11,644.00 | 893.38 | 135,101 |
| 2023-08-04 | 11,820.50 | 11,869.50 | 11,500.00 | 11,553.50 | 886.44 | 155,814 |
| 2023-08-03 | 11,819.00 | 11,850.00 | 11,720.00 | 11,850.00 | 909.19 | 89,214 |
| 2023-08-02 | 11,800.00 | 11,885.50 | 11,737.00 | 11,767.00 | 902.82 | 74,256 |
| 2023-08-01 | 11,920.00 | 11,922.50 | 11,730.00 | 11,823.50 | 907.16 | 103,067 |
| 2023-07-31 | 11,728.00 | 11,925.00 | 11,691.50 | 11,925.00 | 914.94 | 156,799 |
| 2023-07-28 | 11,650.00 | 11,725.00 | 11,595.50 | 11,725.00 | 899.60 | 93,444 |
| 2023-07-27 | 11,621.00 | 11,747.00 | 11,581.00 | 11,670.00 | 895.38 | 122,698 |
| 2023-07-26 | 11,661.50 | 11,793.50 | 11,475.00 | 11,603.00 | 890.24 | 286,754 |
| 2023-07-25 | 11,525.50 | 11,680.00 | 11,482.50 | 11,680.00 | 896.15 | 148,860 |
| 2023-07-24 | 11,525.00 | 11,642.50 | 11,466.00 | 11,557.00 | 886.71 | 128,801 |
| 2023-07-21 | 11,535.00 | 11,680.00 | 11,482.00 | 11,547.00 | 885.94 | 165,474 |
| 2023-07-20 | 11,473.00 | 11,738.00 | 11,355.00 | 11,605.00 | 890.39 | 436,531 |
| 2023-07-19 | 11,448.00 | 11,530.50 | 11,253.50 | 11,442.00 | 877.89 | 335,355 |
| 2023-07-18 | 11,182.00 | 11,468.00 | 11,161.00 | 11,440.00 | 877.73 | 482,528 |
| 2023-07-17 | 10,790.50 | 11,187.50 | 10,750.00 | 11,048.00 | 847.66 | 305,065 |
| 2023-07-14 | 10,728.00 | 10,864.50 | 10,654.00 | 10,862.00 | 833.39 | 193,791 |
| 2023-07-13 | 10,797.00 | 10,827.00 | 10,685.50 | 10,780.00 | 827.09 | 165,827 |
| 2023-07-12 | 10,755.50 | 10,848.50 | 10,651.00 | 10,819.00 | 830.09 | 238,585 |
| 2023-07-11 | 11,022.50 | 11,045.00 | 10,600.00 | 10,698.00 | 820.80 | 746,954 |
| 2023-07-10 | 10,740.00 | 12,308.50 | 10,730.50 | 10,995.00 | 843.59 | 3,009,192 |
| 2023-07-07 | 10,780.00 | 10,831.00 | 10,650.00 | 10,731.50 | 823.37 | 121,705 |
| 2023-07-06 | 10,882.00 | 10,946.50 | 10,725.50 | 10,805.00 | 829.01 | 131,476 |
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.