Polyus PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-06 | 10,882.00 | 10,946.50 | 10,725.50 | 10,805.00 | 829.01 | 131,476 |
| 2023-07-05 | 10,742.00 | 10,932.50 | 10,705.00 | 10,795.00 | 828.25 | 202,564 |
| 2023-07-04 | 10,747.00 | 10,785.00 | 10,660.00 | 10,785.00 | 827.48 | 90,798 |
| 2023-07-03 | 10,822.00 | 10,899.00 | 10,613.50 | 10,625.00 | 815.20 | 151,066 |
| 2023-06-30 | 10,825.00 | 10,887.50 | 10,720.00 | 10,800.00 | 828.63 | 80,574 |
| 2023-06-29 | 10,867.50 | 10,950.00 | 10,740.00 | 10,800.00 | 828.63 | 84,515 |
| 2023-06-28 | 10,874.00 | 10,950.00 | 10,690.50 | 10,844.50 | 832.04 | 101,965 |
| 2023-06-27 | 10,801.00 | 10,976.00 | 10,620.00 | 10,818.00 | 830.01 | 175,864 |
| 2023-06-26 | 11,150.00 | 11,150.00 | 10,474.00 | 10,821.00 | 830.24 | 327,164 |
| 2023-06-23 | 11,130.00 | 11,175.00 | 10,726.00 | 11,128.00 | 853.79 | 314,908 |
| 2023-06-22 | 11,268.00 | 11,480.00 | 11,109.00 | 11,285.00 | 865.84 | 455,145 |
| 2023-06-21 | 10,979.00 | 11,380.00 | 10,867.50 | 11,288.50 | 866.11 | 363,747 |
| 2023-06-20 | 10,649.00 | 11,056.00 | 10,603.50 | 10,966.50 | 841.40 | 370,242 |
| 2023-06-19 | 10,672.00 | 10,754.00 | 10,557.50 | 10,630.00 | 815.59 | 153,412 |
| 2023-06-16 | 10,470.00 | 10,711.00 | 10,420.50 | 10,636.00 | 816.05 | 239,896 |
| 2023-06-15 | 10,364.00 | 10,485.00 | 10,320.00 | 10,455.00 | 802.16 | 118,437 |
| 2023-06-14 | 10,372.50 | 10,470.00 | 10,300.00 | 10,410.00 | 798.71 | 111,888 |
| 2023-06-13 | 10,320.00 | 10,400.00 | 10,250.00 | 10,379.50 | 796.37 | 157,638 |
| 2023-06-09 | 10,338.00 | 10,367.50 | 10,261.00 | 10,299.50 | 790.23 | 58,649 |
| 2023-06-08 | 10,340.00 | 10,369.00 | 10,208.50 | 10,355.50 | 794.52 | 96,933 |
| 2023-06-07 | 10,270.00 | 10,432.00 | 10,200.50 | 10,352.00 | 794.26 | 213,876 |
| 2023-06-06 | 10,185.00 | 10,351.00 | 9,935.00 | 10,303.50 | 790.54 | 894,524 |
| 2023-06-05 | 10,600.00 | 10,600.00 | 9,950.00 | 10,260.00 | 787.20 | 336,633 |
| 2023-06-02 | 10,654.50 | 10,690.00 | 10,501.00 | 10,571.00 | 795.15 | 146,729 |
| 2023-06-01 | 10,600.50 | 10,705.00 | 10,539.00 | 10,695.00 | 804.48 | 94,923 |
| 2023-05-31 | 10,576.00 | 10,777.50 | 10,370.50 | 10,669.50 | 802.56 | 199,543 |
| 2023-05-30 | 10,648.00 | 10,793.50 | 10,402.00 | 10,514.50 | 790.90 | 244,475 |
| 2023-05-29 | 10,250.00 | 10,996.00 | 10,220.00 | 10,315.00 | 775.90 | 438,082 |
| 2023-05-26 | 10,071.00 | 10,225.00 | 10,050.00 | 10,136.50 | 762.47 | 81,590 |
| 2023-05-25 | 10,150.00 | 10,168.50 | 9,990.00 | 10,042.50 | 755.40 | 75,911 |
| 2023-05-24 | 10,122.00 | 10,197.50 | 10,050.50 | 10,120.50 | 761.27 | 107,683 |
| 2023-05-23 | 9,951.00 | 10,200.00 | 9,840.00 | 10,050.50 | 756.00 | 245,267 |
| 2023-05-22 | 10,206.00 | 10,265.00 | 9,930.00 | 9,993.50 | 751.71 | 137,804 |
| 2023-05-19 | 10,200.00 | 10,278.00 | 9,850.00 | 10,000.00 | 752.20 | 406,326 |
| 2023-05-18 | 10,447.00 | 10,447.50 | 10,280.50 | 10,357.00 | 779.06 | 107,500 |
| 2023-05-17 | 10,500.00 | 10,510.00 | 10,390.00 | 10,432.00 | 784.70 | 67,619 |
| 2023-05-16 | 10,526.00 | 10,550.00 | 10,452.00 | 10,540.00 | 792.82 | 91,488 |
| 2023-05-15 | 10,485.00 | 10,566.00 | 10,462.50 | 10,488.50 | 788.95 | 110,382 |
| 2023-05-12 | 10,445.00 | 10,522.00 | 10,341.00 | 10,480.00 | 788.31 | 130,015 |
| 2023-05-11 | 10,777.00 | 10,793.00 | 10,252.00 | 10,646.00 | 800.79 | 528,499 |
| 2023-05-10 | 10,507.00 | 10,750.00 | 10,500.00 | 10,740.00 | 807.87 | 235,941 |
| 2023-05-08 | 10,460.00 | 10,550.00 | 10,443.00 | 10,510.00 | 790.56 | 47,832 |
| 2023-05-05 | 10,600.00 | 10,620.00 | 10,351.50 | 10,500.00 | 789.81 | 163,070 |
| 2023-05-04 | 10,345.50 | 10,600.00 | 10,300.00 | 10,505.00 | 790.19 | 264,958 |
| 2023-05-03 | 10,483.00 | 10,527.00 | 10,213.50 | 10,273.50 | 772.78 | 200,933 |
| 2023-05-02 | 10,325.50 | 10,490.00 | 10,280.00 | 10,371.50 | 780.15 | 166,239 |
| 2023-04-28 | 10,586.00 | 10,608.00 | 10,001.00 | 10,453.00 | 786.28 | 227,547 |
| 2023-04-27 | 10,585.00 | 10,645.00 | 10,506.00 | 10,600.00 | 797.33 | 151,099 |
| 2023-04-26 | 10,555.00 | 10,592.00 | 10,500.00 | 10,563.00 | 794.55 | 118,351 |
| 2023-04-25 | 10,555.00 | 10,600.00 | 10,429.00 | 10,525.00 | 791.69 | 161,628 |
| 2023-04-24 | 10,380.00 | 10,595.00 | 10,370.00 | 10,520.00 | 791.32 | 218,118 |
| 2023-04-21 | 10,380.00 | 10,437.50 | 10,250.00 | 10,390.00 | 781.54 | 119,569 |
| 2023-04-20 | 10,205.00 | 10,470.00 | 10,101.00 | 10,432.50 | 784.74 | 240,253 |
| 2023-04-19 | 10,419.50 | 10,419.50 | 10,125.00 | 10,268.00 | 772.36 | 271,102 |
| 2023-04-18 | 10,368.00 | 10,488.00 | 10,245.00 | 10,378.50 | 780.67 | 310,159 |
| 2023-04-17 | 9,883.00 | 10,369.50 | 9,849.50 | 10,363.50 | 779.54 | 614,728 |
| 2023-04-14 | 9,893.00 | 9,976.00 | 9,725.00 | 9,785.00 | 736.03 | 285,801 |
| 2023-04-13 | 9,699.00 | 9,888.50 | 9,661.00 | 9,850.00 | 740.92 | 246,769 |
| 2023-04-12 | 9,679.00 | 9,767.50 | 9,567.50 | 9,639.00 | 725.05 | 142,399 |
| 2023-04-11 | 9,687.50 | 9,909.50 | 9,557.50 | 9,658.50 | 726.51 | 396,062 |
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.