Polyus PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-10 | 9,580.00 | 9,686.50 | 9,555.50 | 9,640.00 | 725.12 | 120,750 |
| 2023-04-07 | 9,601.00 | 9,645.00 | 9,516.50 | 9,605.00 | 722.49 | 100,126 |
| 2023-04-06 | 9,667.50 | 9,710.00 | 9,572.00 | 9,636.00 | 724.82 | 124,478 |
| 2023-04-05 | 9,750.00 | 9,789.00 | 9,626.00 | 9,719.00 | 731.07 | 195,487 |
| 2023-04-04 | 9,600.00 | 9,750.00 | 9,550.00 | 9,660.00 | 726.63 | 250,073 |
| 2023-04-03 | 9,421.00 | 9,675.00 | 9,375.00 | 9,621.00 | 723.69 | 239,842 |
| 2023-03-31 | 9,482.50 | 9,500.00 | 9,345.00 | 9,460.00 | 711.58 | 141,934 |
| 2023-03-30 | 9,446.00 | 9,485.00 | 9,401.00 | 9,445.00 | 710.46 | 86,674 |
| 2023-03-29 | 9,415.00 | 9,468.50 | 9,406.00 | 9,451.50 | 710.94 | 90,608 |
| 2023-03-28 | 9,400.00 | 9,495.00 | 9,311.00 | 9,455.00 | 711.21 | 206,583 |
| 2023-03-27 | 9,465.50 | 9,495.00 | 9,341.00 | 9,427.50 | 709.14 | 196,064 |
| 2023-03-24 | 9,475.00 | 9,539.50 | 9,440.00 | 9,487.50 | 713.65 | 122,087 |
| 2023-03-23 | 9,531.00 | 9,590.00 | 9,431.00 | 9,506.00 | 715.04 | 260,227 |
| 2023-03-22 | 9,320.50 | 9,532.00 | 9,289.00 | 9,440.00 | 710.08 | 263,240 |
| 2023-03-21 | 9,390.00 | 9,429.50 | 9,261.50 | 9,301.50 | 699.66 | 184,062 |
| 2023-03-20 | 9,494.00 | 9,600.00 | 9,375.00 | 9,460.00 | 711.58 | 411,778 |
| 2023-03-17 | 9,249.50 | 9,475.00 | 9,220.00 | 9,368.00 | 704.66 | 328,168 |
| 2023-03-16 | 9,260.50 | 9,320.00 | 9,178.00 | 9,201.00 | 692.10 | 191,282 |
| 2023-03-15 | 9,239.00 | 9,370.00 | 9,064.50 | 9,277.50 | 697.86 | 568,229 |
| 2023-03-14 | 9,430.00 | 9,488.00 | 9,191.00 | 9,300.00 | 699.55 | 513,122 |
| 2023-03-13 | 9,080.00 | 9,395.00 | 9,051.00 | 9,320.00 | 701.05 | 709,444 |
| 2023-03-10 | 8,880.00 | 9,041.00 | 8,856.00 | 9,041.00 | 680.07 | 161,038 |
| 2023-03-09 | 8,900.00 | 8,954.50 | 8,821.00 | 8,931.50 | 671.83 | 136,341 |
| 2023-03-07 | 9,007.00 | 9,019.00 | 8,885.00 | 8,930.00 | 671.72 | 140,933 |
| 2023-03-06 | 8,995.50 | 9,068.00 | 8,972.00 | 9,006.00 | 677.43 | 138,958 |
| 2023-03-03 | 8,895.00 | 8,969.00 | 8,839.00 | 8,924.50 | 671.30 | 164,090 |
| 2023-03-02 | 8,930.00 | 8,990.00 | 8,781.50 | 8,860.00 | 666.45 | 334,088 |
| 2023-03-01 | 8,820.00 | 8,985.00 | 8,790.00 | 8,979.50 | 675.44 | 278,952 |
| 2023-02-28 | 8,899.50 | 8,940.00 | 8,710.00 | 8,778.50 | 660.32 | 278,294 |
| 2023-02-27 | 8,705.00 | 8,908.00 | 8,700.00 | 8,866.00 | 666.90 | 214,138 |
| 2023-02-24 | 8,749.50 | 8,846.00 | 8,661.00 | 8,744.50 | 657.76 | 174,318 |
| 2023-02-22 | 8,998.50 | 8,998.50 | 8,704.50 | 8,850.50 | 665.74 | 293,322 |
| 2023-02-21 | 8,926.50 | 9,150.00 | 8,824.00 | 8,983.00 | 675.70 | 619,415 |
| 2023-02-20 | 8,643.00 | 8,949.00 | 8,422.00 | 8,914.00 | 670.51 | 666,283 |
| 2023-02-17 | 8,301.00 | 8,693.50 | 8,227.00 | 8,500.00 | 639.37 | 412,027 |
| 2023-02-16 | 8,473.00 | 8,620.00 | 8,303.00 | 8,305.50 | 624.74 | 582,271 |
| 2023-02-15 | 8,876.50 | 8,877.00 | 8,085.50 | 8,503.00 | 639.60 | 1,014,185 |
| 2023-02-14 | 9,101.00 | 9,144.50 | 8,890.00 | 8,995.00 | 676.61 | 282,553 |
| 2023-02-13 | 9,123.50 | 9,240.00 | 9,063.00 | 9,102.50 | 684.69 | 157,625 |
| 2023-02-10 | 9,102.50 | 9,150.00 | 9,042.50 | 9,122.00 | 686.16 | 151,353 |
| 2023-02-09 | 9,249.50 | 9,298.00 | 9,121.00 | 9,186.50 | 691.01 | 189,302 |
| 2023-02-08 | 9,099.50 | 9,287.00 | 9,025.00 | 9,181.50 | 690.63 | 388,662 |
| 2023-02-07 | 9,350.00 | 9,390.00 | 9,025.00 | 9,084.00 | 683.30 | 427,163 |
| 2023-02-06 | 9,263.50 | 9,434.00 | 9,210.00 | 9,352.00 | 703.46 | 314,275 |
| 2023-02-03 | 9,447.50 | 9,545.00 | 9,158.00 | 9,280.00 | 698.04 | 850,812 |
| 2023-02-02 | 9,800.00 | 9,800.00 | 9,430.00 | 9,613.00 | 723.09 | 645,288 |
| 2023-02-01 | 9,475.00 | 9,815.00 | 9,355.00 | 9,370.00 | 704.81 | 1,084,265 |
| 2023-01-31 | 9,248.00 | 9,515.00 | 9,070.00 | 9,369.50 | 704.78 | 666,765 |
| 2023-01-30 | 8,830.00 | 9,298.00 | 8,781.00 | 9,204.50 | 692.36 | 673,608 |
| 2023-01-27 | 8,774.50 | 8,780.00 | 8,662.50 | 8,729.50 | 656.64 | 200,047 |
| 2023-01-26 | 8,571.00 | 8,769.00 | 8,528.50 | 8,682.00 | 653.06 | 419,351 |
| 2023-01-25 | 8,470.00 | 8,569.50 | 8,435.00 | 8,476.00 | 637.57 | 247,464 |
| 2023-01-24 | 8,250.00 | 8,447.00 | 8,250.00 | 8,406.00 | 632.30 | 404,338 |
| 2023-01-23 | 8,200.00 | 8,269.00 | 8,161.50 | 8,198.00 | 616.66 | 131,783 |
| 2023-01-20 | 8,169.00 | 8,205.00 | 8,130.00 | 8,182.50 | 615.49 | 97,678 |
| 2023-01-19 | 8,160.00 | 8,200.00 | 8,039.00 | 8,143.00 | 612.52 | 158,990 |
| 2023-01-18 | 8,128.00 | 8,248.50 | 8,080.50 | 8,186.00 | 615.75 | 163,646 |
| 2023-01-17 | 8,227.50 | 8,280.00 | 8,107.00 | 8,150.00 | 613.04 | 216,465 |
| 2023-01-16 | 8,095.00 | 8,260.00 | 8,076.00 | 8,183.00 | 615.53 | 299,549 |
| 2023-01-13 | 7,937.00 | 8,120.00 | 7,901.50 | 8,070.00 | 607.03 | 294,338 |
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.