Polyus PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-26 | 7,676.00 | 7,998.50 | 7,676.00 | 7,998.50 | 601.65 | 61,379 |
| 2022-07-25 | 7,706.50 | 7,843.00 | 7,539.00 | 7,676.50 | 577.43 | 93,572 |
| 2022-07-22 | 7,920.00 | 7,920.00 | 7,511.00 | 7,717.00 | 580.47 | 94,791 |
| 2022-07-21 | 8,132.00 | 8,168.00 | 7,870.50 | 7,933.50 | 596.76 | 81,978 |
| 2022-07-20 | 8,271.50 | 8,353.00 | 8,117.00 | 8,179.50 | 615.26 | 33,882 |
| 2022-07-19 | 8,290.00 | 8,344.00 | 8,107.00 | 8,260.00 | 621.32 | 28,182 |
| 2022-07-18 | 8,370.00 | 8,494.00 | 8,271.50 | 8,271.50 | 622.18 | 39,983 |
| 2022-07-15 | 8,206.00 | 8,375.00 | 8,120.00 | 8,375.00 | 629.97 | 32,672 |
| 2022-07-14 | 8,150.00 | 8,342.00 | 8,071.00 | 8,182.00 | 615.45 | 50,193 |
| 2022-07-13 | 8,385.00 | 8,388.50 | 7,862.00 | 8,171.00 | 614.62 | 113,175 |
| 2022-07-12 | 8,491.00 | 8,567.00 | 8,129.00 | 8,320.00 | 625.83 | 79,749 |
| 2022-07-11 | 8,400.00 | 8,673.00 | 8,280.00 | 8,484.00 | 638.17 | 121,258 |
| 2022-07-08 | 8,305.00 | 8,496.00 | 8,120.00 | 8,376.00 | 630.04 | 74,628 |
| 2022-07-07 | 8,020.00 | 8,342.00 | 8,009.00 | 8,225.00 | 618.69 | 97,282 |
| 2022-07-06 | 8,098.00 | 8,300.00 | 7,980.00 | 8,020.00 | 603.27 | 92,301 |
| 2022-07-05 | 7,965.00 | 8,174.00 | 7,925.00 | 8,100.00 | 609.28 | 106,655 |
| 2022-07-04 | 8,484.50 | 8,505.00 | 7,855.50 | 7,997.50 | 601.57 | 169,244 |
| 2022-07-01 | 8,830.50 | 8,958.50 | 8,362.50 | 8,464.00 | 636.66 | 98,412 |
| 2022-06-30 | 9,262.00 | 9,290.00 | 8,824.50 | 8,850.00 | 665.70 | 102,613 |
| 2022-06-29 | 9,095.00 | 9,379.50 | 9,041.00 | 9,225.00 | 693.91 | 76,766 |
| 2022-06-28 | 9,183.00 | 9,220.00 | 9,010.00 | 9,101.00 | 684.58 | 61,038 |
| 2022-06-27 | 9,150.00 | 9,220.00 | 9,002.00 | 9,220.00 | 693.53 | 99,382 |
| 2022-06-24 | 9,299.00 | 9,439.50 | 9,122.00 | 9,431.50 | 709.44 | 81,451 |
| 2022-06-23 | 9,550.00 | 9,569.00 | 9,106.50 | 9,288.00 | 698.65 | 119,727 |
| 2022-06-22 | 9,699.50 | 9,699.50 | 9,460.00 | 9,609.50 | 722.83 | 100,864 |
| 2022-06-21 | 10,224.50 | 10,239.00 | 9,730.00 | 9,777.00 | 735.43 | 107,424 |
| 2022-06-20 | 10,320.50 | 10,408.50 | 10,150.00 | 10,228.00 | 769.35 | 70,131 |
| 2022-06-17 | 10,249.00 | 10,350.50 | 10,115.00 | 10,350.50 | 778.57 | 43,427 |
| 2022-06-16 | 10,240.50 | 10,250.00 | 10,100.00 | 10,245.00 | 770.63 | 39,846 |
| 2022-06-15 | 10,197.00 | 10,300.00 | 10,114.00 | 10,152.00 | 763.64 | 31,015 |
| 2022-06-14 | 10,157.00 | 10,357.00 | 10,010.50 | 10,300.00 | 774.77 | 40,535 |
| 2022-06-10 | 10,515.00 | 10,598.50 | 10,126.50 | 10,192.00 | 766.64 | 56,356 |
| 2022-06-09 | 10,799.50 | 10,845.50 | 10,407.00 | 10,680.00 | 803.35 | 31,840 |
| 2022-06-08 | 10,805.50 | 10,968.50 | 10,670.00 | 10,799.50 | 812.34 | 27,438 |
| 2022-06-07 | 11,090.00 | 11,141.00 | 10,570.00 | 10,849.00 | 816.06 | 49,495 |
| 2022-06-06 | 11,145.00 | 11,200.00 | 11,011.00 | 11,090.00 | 834.19 | 17,893 |
| 2022-06-03 | 11,420.00 | 11,489.00 | 11,110.00 | 11,145.00 | 838.33 | 31,213 |
| 2022-06-02 | 11,500.00 | 11,567.00 | 11,303.00 | 11,400.00 | 857.51 | 19,069 |
| 2022-06-01 | 11,412.50 | 11,567.00 | 11,342.50 | 11,567.00 | 870.07 | 24,378 |
| 2022-05-31 | 11,800.00 | 11,800.00 | 11,325.50 | 11,624.00 | 874.36 | 23,153 |
| 2022-05-30 | 11,598.00 | 11,800.00 | 11,100.00 | 11,800.00 | 887.60 | 35,019 |
| 2022-05-27 | 11,645.00 | 11,906.00 | 11,401.00 | 11,440.00 | 860.52 | 26,688 |
| 2022-05-26 | 11,640.00 | 11,770.00 | 11,417.00 | 11,666.00 | 877.52 | 30,588 |
| 2022-05-25 | 11,461.00 | 11,650.00 | 11,261.00 | 11,650.00 | 876.32 | 24,725 |
| 2022-05-24 | 11,663.00 | 11,698.00 | 10,920.50 | 11,461.00 | 862.10 | 37,739 |
| 2022-05-23 | 12,092.00 | 12,124.00 | 11,600.00 | 11,624.50 | 874.40 | 24,936 |
| 2022-05-20 | 12,360.00 | 12,454.50 | 12,000.00 | 12,000.00 | 902.64 | 29,504 |
| 2022-05-19 | 12,300.50 | 12,350.00 | 12,049.00 | 12,350.00 | 928.97 | 18,896 |
| 2022-05-18 | 12,380.00 | 12,450.00 | 12,243.50 | 12,351.00 | 929.05 | 40,821 |
| 2022-05-17 | 12,360.00 | 12,572.50 | 12,300.00 | 12,380.00 | 931.23 | 42,075 |
| 2022-05-16 | 12,300.00 | 12,400.00 | 12,001.00 | 12,335.00 | 927.84 | 50,020 |
| 2022-05-13 | 12,739.00 | 12,789.50 | 12,270.00 | 12,270.00 | 922.95 | 29,034 |
| 2022-05-12 | 13,100.00 | 13,100.00 | 12,500.00 | 12,757.00 | 959.58 | 26,048 |
| 2022-05-11 | 13,468.50 | 13,484.50 | 13,008.00 | 13,100.00 | 985.39 | 32,634 |
| 2022-05-06 | 13,612.00 | 13,614.50 | 13,351.00 | 13,485.00 | 1,014.34 | 17,320 |
| 2022-05-05 | 13,580.00 | 13,900.00 | 13,455.00 | 13,615.00 | 1,024.12 | 52,264 |
| 2022-05-04 | 13,630.00 | 13,744.00 | 13,309.50 | 13,498.00 | 1,015.32 | 25,511 |
| 2022-04-29 | 13,300.00 | 13,800.00 | 13,160.00 | 13,630.00 | 1,025.25 | 40,304 |
| 2022-04-28 | 13,145.00 | 13,475.00 | 13,045.50 | 13,262.00 | 997.57 | 44,094 |
| 2022-04-27 | 13,005.00 | 13,220.50 | 12,851.00 | 13,130.00 | 987.64 | 35,920 |
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.