Polyus PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-18 | 5,350.00 | 5,750.00 | 5,252.00 | 5,697.50 | 428.57 | 629,569 |
| 2022-10-17 | 5,145.00 | 5,368.00 | 5,110.50 | 5,334.00 | 401.22 | 259,889 |
| 2022-10-14 | 5,260.00 | 5,260.00 | 5,071.00 | 5,104.00 | 383.92 | 196,747 |
| 2022-10-13 | 5,200.00 | 5,290.00 | 5,131.00 | 5,200.50 | 391.18 | 285,643 |
| 2022-10-12 | 5,340.00 | 5,356.50 | 5,190.00 | 5,200.00 | 391.15 | 180,033 |
| 2022-10-11 | 5,320.00 | 5,390.00 | 5,208.50 | 5,300.00 | 398.67 | 235,532 |
| 2022-10-10 | 5,215.50 | 5,425.00 | 5,124.00 | 5,296.00 | 398.37 | 356,187 |
| 2022-10-07 | 5,795.00 | 5,799.00 | 5,313.00 | 5,425.00 | 408.07 | 330,781 |
| 2022-10-06 | 5,799.00 | 5,890.00 | 5,731.00 | 5,813.00 | 437.26 | 228,954 |
| 2022-10-05 | 6,010.00 | 6,060.00 | 5,625.00 | 5,770.00 | 434.02 | 543,589 |
| 2022-10-04 | 5,585.00 | 6,070.00 | 5,457.50 | 5,925.00 | 445.68 | 703,023 |
| 2022-10-03 | 5,020.00 | 5,560.00 | 4,961.00 | 5,445.00 | 409.57 | 591,451 |
| 2022-09-30 | 5,138.50 | 5,190.00 | 4,910.00 | 4,998.00 | 375.95 | 318,927 |
| 2022-09-29 | 5,403.00 | 5,439.50 | 5,020.00 | 5,182.00 | 389.79 | 249,550 |
| 2022-09-28 | 5,475.00 | 5,475.00 | 5,275.50 | 5,317.00 | 399.95 | 186,866 |
| 2022-09-27 | 5,682.50 | 5,784.50 | 5,151.00 | 5,350.50 | 402.47 | 227,021 |
| 2022-09-26 | 6,292.00 | 6,300.00 | 5,500.00 | 5,620.00 | 422.74 | 227,462 |
| 2022-09-23 | 6,949.50 | 6,965.00 | 6,292.50 | 6,352.00 | 477.80 | 219,072 |
| 2022-09-22 | 7,001.50 | 7,190.00 | 6,860.00 | 6,906.50 | 519.51 | 148,556 |
| 2022-09-21 | 6,950.00 | 7,444.50 | 6,617.00 | 7,042.00 | 529.70 | 184,654 |
| 2022-09-20 | 8,099.00 | 8,130.00 | 7,196.00 | 7,430.00 | 558.89 | 240,623 |
| 2022-09-19 | 8,043.00 | 8,145.00 | 7,958.00 | 8,015.50 | 602.93 | 66,290 |
| 2022-09-16 | 8,100.00 | 8,133.00 | 7,771.00 | 8,020.00 | 603.27 | 77,843 |
| 2022-09-15 | 8,147.50 | 8,177.00 | 8,075.00 | 8,100.00 | 609.28 | 58,254 |
| 2022-09-14 | 8,136.50 | 8,168.00 | 8,019.00 | 8,100.00 | 609.28 | 68,009 |
| 2022-09-13 | 8,320.00 | 8,364.50 | 8,170.00 | 8,194.00 | 616.35 | 86,363 |
| 2022-09-12 | 8,228.00 | 8,344.50 | 8,170.00 | 8,295.00 | 623.95 | 81,648 |
| 2022-09-09 | 8,030.00 | 8,225.00 | 8,010.00 | 8,208.00 | 617.41 | 145,711 |
| 2022-09-08 | 8,050.00 | 8,050.00 | 7,951.00 | 7,975.00 | 599.88 | 62,487 |
| 2022-09-07 | 8,051.00 | 8,147.50 | 7,934.50 | 7,970.00 | 599.51 | 99,360 |
| 2022-09-06 | 8,316.00 | 8,595.00 | 7,757.50 | 8,050.00 | 605.52 | 535,830 |
| 2022-09-05 | 8,378.50 | 8,448.50 | 8,248.50 | 8,315.00 | 625.46 | 119,725 |
| 2022-09-02 | 8,297.50 | 8,378.50 | 8,276.00 | 8,378.50 | 630.23 | 72,111 |
| 2022-09-01 | 8,288.00 | 8,358.00 | 8,155.50 | 8,275.00 | 622.45 | 77,369 |
| 2022-08-31 | 8,184.50 | 8,320.00 | 8,060.00 | 8,320.00 | 625.83 | 98,538 |
| 2022-08-30 | 8,200.00 | 8,412.50 | 8,146.00 | 8,180.00 | 615.30 | 150,282 |
| 2022-08-29 | 8,200.00 | 8,230.00 | 8,050.00 | 8,198.00 | 616.66 | 69,558 |
| 2022-08-26 | 8,001.00 | 8,235.00 | 7,862.00 | 8,197.00 | 616.58 | 88,988 |
| 2022-08-25 | 7,930.00 | 8,182.50 | 7,930.00 | 8,001.00 | 601.84 | 117,548 |
| 2022-08-24 | 7,830.00 | 7,935.00 | 7,820.00 | 7,908.00 | 594.84 | 55,682 |
| 2022-08-23 | 7,750.00 | 7,850.50 | 7,714.00 | 7,820.00 | 588.22 | 51,917 |
| 2022-08-22 | 7,809.00 | 7,880.00 | 7,714.50 | 7,750.00 | 582.96 | 68,270 |
| 2022-08-19 | 7,801.50 | 7,945.00 | 7,727.00 | 7,890.00 | 593.49 | 64,863 |
| 2022-08-18 | 7,855.00 | 7,897.00 | 7,670.00 | 7,814.50 | 587.81 | 104,371 |
| 2022-08-17 | 8,010.00 | 8,077.00 | 7,782.50 | 7,855.00 | 590.85 | 111,523 |
| 2022-08-16 | 7,638.00 | 7,979.00 | 7,603.50 | 7,975.00 | 599.88 | 130,074 |
| 2022-08-15 | 7,520.00 | 7,699.50 | 7,440.50 | 7,610.00 | 572.43 | 79,872 |
| 2022-08-12 | 7,485.00 | 7,535.50 | 7,325.00 | 7,510.00 | 564.90 | 104,308 |
| 2022-08-11 | 7,461.50 | 7,677.00 | 7,350.00 | 7,475.50 | 562.31 | 186,902 |
| 2022-08-10 | 7,110.00 | 7,476.00 | 7,004.00 | 7,439.00 | 559.56 | 182,716 |
| 2022-08-09 | 7,200.00 | 7,250.00 | 6,951.00 | 7,100.00 | 534.06 | 204,570 |
| 2022-08-08 | 7,256.00 | 7,535.00 | 7,200.00 | 7,200.00 | 541.59 | 139,421 |
| 2022-08-05 | 7,506.00 | 7,550.00 | 7,155.50 | 7,261.00 | 546.17 | 183,380 |
| 2022-08-04 | 7,837.00 | 7,865.00 | 7,479.00 | 7,514.00 | 565.20 | 167,515 |
| 2022-08-03 | 8,097.00 | 8,166.50 | 7,775.00 | 7,813.00 | 587.70 | 179,901 |
| 2022-08-02 | 8,500.00 | 8,648.00 | 8,095.50 | 8,095.50 | 608.95 | 90,794 |
| 2022-08-01 | 8,654.00 | 8,850.50 | 8,275.00 | 8,527.00 | 641.40 | 206,898 |
| 2022-07-29 | 8,296.50 | 8,644.00 | 8,195.00 | 8,644.00 | 650.20 | 93,195 |
| 2022-07-28 | 8,240.00 | 8,373.50 | 7,958.00 | 8,242.50 | 620.00 | 78,666 |
| 2022-07-27 | 8,003.00 | 8,279.00 | 8,003.00 | 8,155.50 | 613.46 | 74,322 |
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.