Polyus PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-12 | 7,899.00 | 7,974.50 | 7,850.00 | 7,906.00 | 594.69 | 132,621 |
| 2023-01-11 | 7,905.00 | 7,920.00 | 7,856.00 | 7,890.00 | 593.49 | 103,052 |
| 2023-01-10 | 7,830.00 | 7,900.00 | 7,751.00 | 7,870.50 | 592.02 | 124,591 |
| 2023-01-09 | 7,980.00 | 7,999.50 | 7,800.00 | 7,889.00 | 593.41 | 189,192 |
| 2023-01-06 | 7,890.50 | 7,936.00 | 7,780.00 | 7,840.00 | 589.73 | 145,785 |
| 2023-01-05 | 8,014.50 | 8,015.00 | 7,833.00 | 7,860.00 | 591.23 | 124,266 |
| 2023-01-04 | 7,944.00 | 8,036.00 | 7,925.00 | 8,000.00 | 601.76 | 161,839 |
| 2023-01-03 | 7,778.00 | 7,910.00 | 7,753.50 | 7,865.00 | 591.61 | 180,375 |
| 2022-12-30 | 7,750.00 | 7,777.00 | 7,628.00 | 7,680.00 | 577.69 | 113,019 |
| 2022-12-29 | 7,775.00 | 7,802.00 | 7,625.00 | 7,780.00 | 585.21 | 130,845 |
| 2022-12-28 | 7,825.00 | 7,860.00 | 7,750.50 | 7,765.00 | 584.09 | 101,442 |
| 2022-12-27 | 7,849.50 | 7,880.00 | 7,810.00 | 7,880.00 | 592.74 | 126,253 |
| 2022-12-26 | 7,810.00 | 7,898.50 | 7,731.50 | 7,780.00 | 585.21 | 136,624 |
| 2022-12-23 | 7,800.00 | 7,868.00 | 7,713.00 | 7,810.00 | 587.47 | 141,784 |
| 2022-12-22 | 7,877.00 | 8,004.00 | 7,672.00 | 7,768.00 | 584.31 | 283,806 |
| 2022-12-21 | 7,850.00 | 8,029.50 | 7,764.00 | 7,900.00 | 594.24 | 458,173 |
| 2022-12-20 | 7,490.00 | 7,830.00 | 7,473.50 | 7,790.00 | 585.97 | 362,053 |
| 2022-12-19 | 7,550.00 | 7,607.50 | 7,348.00 | 7,543.00 | 567.39 | 255,897 |
| 2022-12-16 | 7,475.00 | 7,597.00 | 7,411.00 | 7,540.00 | 567.16 | 225,807 |
| 2022-12-15 | 7,709.00 | 7,729.50 | 7,427.50 | 7,561.00 | 568.74 | 315,982 |
| 2022-12-14 | 7,640.00 | 7,830.00 | 7,593.50 | 7,751.00 | 583.03 | 374,889 |
| 2022-12-13 | 7,421.00 | 7,710.00 | 7,360.00 | 7,680.00 | 577.69 | 420,371 |
| 2022-12-12 | 7,410.00 | 7,445.00 | 7,370.00 | 7,429.50 | 558.85 | 99,737 |
| 2022-12-09 | 7,426.00 | 7,460.00 | 7,369.00 | 7,440.00 | 559.64 | 150,444 |
| 2022-12-08 | 7,473.00 | 7,495.00 | 7,350.50 | 7,430.50 | 558.92 | 177,161 |
| 2022-12-07 | 7,380.00 | 7,467.00 | 7,265.00 | 7,400.50 | 556.67 | 236,455 |
| 2022-12-06 | 7,402.00 | 7,479.00 | 7,326.00 | 7,438.50 | 559.53 | 251,525 |
| 2022-12-05 | 7,533.50 | 7,640.00 | 7,366.50 | 7,465.50 | 561.56 | 385,906 |
| 2022-12-02 | 7,499.00 | 7,660.00 | 7,374.00 | 7,483.00 | 562.87 | 650,018 |
| 2022-12-01 | 7,400.00 | 7,540.00 | 7,330.00 | 7,475.00 | 562.27 | 585,511 |
| 2022-11-30 | 7,248.00 | 7,340.50 | 7,167.00 | 7,200.00 | 541.59 | 316,107 |
| 2022-11-29 | 7,175.00 | 7,344.00 | 7,159.00 | 7,228.00 | 543.69 | 415,618 |
| 2022-11-28 | 6,971.00 | 7,219.00 | 6,886.00 | 7,150.50 | 537.86 | 415,277 |
| 2022-11-25 | 7,088.00 | 7,095.00 | 6,910.00 | 6,978.00 | 524.89 | 299,921 |
| 2022-11-24 | 7,159.00 | 7,237.00 | 6,942.50 | 7,013.00 | 527.52 | 502,582 |
| 2022-11-23 | 6,767.00 | 7,178.50 | 6,738.50 | 7,118.50 | 535.46 | 976,054 |
| 2022-11-22 | 6,435.00 | 6,770.00 | 6,370.00 | 6,725.00 | 505.86 | 347,858 |
| 2022-11-21 | 6,546.50 | 6,547.50 | 6,331.00 | 6,367.50 | 478.96 | 212,749 |
| 2022-11-18 | 6,570.00 | 6,610.00 | 6,511.50 | 6,579.50 | 494.91 | 74,203 |
| 2022-11-17 | 6,634.00 | 6,653.00 | 6,470.00 | 6,589.00 | 495.63 | 130,684 |
| 2022-11-16 | 6,500.00 | 6,667.00 | 6,451.00 | 6,634.00 | 499.01 | 203,686 |
| 2022-11-15 | 6,680.00 | 6,775.00 | 6,210.00 | 6,592.50 | 495.89 | 388,339 |
| 2022-11-14 | 6,730.00 | 6,800.00 | 6,611.00 | 6,685.00 | 502.85 | 205,221 |
| 2022-11-11 | 6,735.00 | 6,839.50 | 6,652.00 | 6,721.00 | 505.56 | 316,370 |
| 2022-11-10 | 6,456.50 | 6,720.00 | 6,377.00 | 6,683.00 | 502.70 | 405,391 |
| 2022-11-09 | 6,530.00 | 6,728.00 | 6,361.00 | 6,500.00 | 488.93 | 658,618 |
| 2022-11-08 | 6,180.00 | 6,594.00 | 6,065.00 | 6,370.00 | 479.15 | 523,805 |
| 2022-11-07 | 6,015.50 | 6,200.00 | 5,990.50 | 6,150.00 | 462.60 | 340,992 |
| 2022-11-03 | 5,899.50 | 5,970.00 | 5,850.00 | 5,913.00 | 444.78 | 205,534 |
| 2022-11-02 | 6,060.00 | 6,068.00 | 5,830.00 | 6,025.00 | 453.20 | 160,703 |
| 2022-11-01 | 6,051.50 | 6,143.50 | 5,985.00 | 6,042.00 | 454.48 | 159,553 |
| 2022-10-31 | 6,037.50 | 6,235.00 | 5,973.00 | 6,016.50 | 452.56 | 292,971 |
| 2022-10-28 | 6,120.00 | 6,120.00 | 5,940.00 | 6,000.00 | 451.32 | 268,807 |
| 2022-10-27 | 6,129.50 | 6,249.00 | 6,050.00 | 6,117.00 | 460.12 | 293,580 |
| 2022-10-26 | 6,345.50 | 6,409.50 | 6,007.00 | 6,090.00 | 458.09 | 440,376 |
| 2022-10-25 | 6,190.00 | 6,395.00 | 6,161.50 | 6,370.00 | 479.15 | 286,768 |
| 2022-10-24 | 6,308.00 | 6,465.00 | 6,160.00 | 6,194.00 | 465.91 | 418,479 |
| 2022-10-21 | 5,950.00 | 6,295.00 | 5,812.50 | 6,200.00 | 466.37 | 768,090 |
| 2022-10-20 | 5,664.00 | 6,050.00 | 5,615.50 | 5,968.00 | 448.91 | 532,350 |
| 2022-10-19 | 5,525.00 | 5,695.00 | 5,442.00 | 5,630.00 | 423.49 | 360,736 |
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.