Polyus PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 1,239.00 | 1,339.60 | 1,229.00 | 1,331.00 | 1,331.00 | 6,817,146 |
| 2026-07-24 | 1,210.00 | 1,241.00 | 1,139.00 | 1,216.20 | 1,216.20 | 5,381,182 |
| 2026-07-23 | 1,288.00 | 1,292.00 | 1,202.60 | 1,235.80 | 1,235.80 | 6,026,879 |
| 2026-07-22 | 1,180.00 | 1,312.80 | 1,126.60 | 1,271.00 | 1,271.00 | 11,847,582 |
| 2026-07-21 | 1,035.00 | 1,163.20 | 1,034.60 | 1,119.00 | 1,119.00 | 7,328,269 |
| 2026-07-20 | 930.80 | 1,025.40 | 917.00 | 994.80 | 994.80 | 6,320,559 |
| 2026-07-17 | 1,000.40 | 1,039.40 | 898.00 | 945.60 | 945.60 | 7,873,493 |
| 2026-07-16 | 1,155.00 | 1,195.20 | 1,006.40 | 1,032.80 | 1,032.80 | 6,197,206 |
| 2026-07-15 | 1,184.80 | 1,186.80 | 1,144.00 | 1,154.20 | 1,154.20 | 2,035,152 |
| 2026-07-14 | 1,192.00 | 1,215.00 | 1,170.00 | 1,190.60 | 1,190.60 | 2,560,806 |
| 2026-07-13 | 1,172.00 | 1,250.00 | 1,128.00 | 1,199.00 | 1,199.00 | 10,285,787 |
| 2026-07-10 | 1,334.00 | 1,358.60 | 1,174.80 | 1,226.80 | 1,197.75 | 8,211,992 |
| 2026-07-09 | 1,342.20 | 1,396.80 | 1,321.00 | 1,342.60 | 1,310.81 | 5,975,643 |
| 2026-07-08 | 1,825.00 | 1,825.00 | 1,330.20 | 1,383.60 | 1,350.84 | 16,168,221 |
| 2026-07-07 | 1,854.80 | 1,855.00 | 1,720.00 | 1,820.80 | 1,777.68 | 1,778,423 |
| 2026-07-06 | 1,928.80 | 1,937.00 | 1,831.00 | 1,868.40 | 1,824.16 | 817,685 |
| 2026-07-03 | 1,945.60 | 1,966.80 | 1,901.20 | 1,926.00 | 1,880.39 | 742,658 |
| 2026-07-02 | 1,998.00 | 2,003.80 | 1,920.20 | 1,945.20 | 1,899.14 | 770,457 |
| 2026-07-01 | 1,960.00 | 2,017.00 | 1,952.00 | 1,988.40 | 1,941.32 | 747,259 |
| 2026-06-30 | 1,984.00 | 2,005.00 | 1,957.40 | 1,982.40 | 1,935.46 | 738,241 |
| 2026-06-29 | 1,982.00 | 2,012.20 | 1,920.00 | 1,977.40 | 1,930.58 | 859,220 |
| 2026-06-26 | 1,911.00 | 2,006.60 | 1,857.00 | 1,962.80 | 1,916.32 | 1,697,277 |
| 2026-06-25 | 1,915.00 | 1,937.00 | 1,888.00 | 1,930.80 | 1,885.08 | 1,100,245 |
| 2026-06-24 | 1,990.80 | 2,002.60 | 1,886.60 | 1,899.60 | 1,854.62 | 1,289,564 |
| 2026-06-23 | 1,989.20 | 2,017.00 | 1,962.00 | 2,004.60 | 1,957.13 | 952,227 |
| 2026-06-22 | 2,016.40 | 2,039.60 | 1,952.00 | 2,002.00 | 1,954.59 | 1,254,479 |
| 2026-06-19 | 2,038.00 | 2,039.00 | 2,000.60 | 2,023.00 | 1,975.10 | 877,872 |
| 2026-06-18 | 2,037.20 | 2,063.20 | 2,014.00 | 2,047.20 | 1,998.72 | 896,286 |
| 2026-06-17 | 2,049.40 | 2,064.20 | 2,016.00 | 2,044.00 | 1,995.60 | 784,962 |
| 2026-06-16 | 2,092.80 | 2,098.60 | 2,026.60 | 2,048.00 | 1,999.50 | 878,765 |
| 2026-06-15 | 1,994.00 | 2,100.00 | 1,986.20 | 2,089.60 | 2,040.12 | 2,033,349 |
| 2026-06-11 | 1,950.20 | 2,015.00 | 1,937.20 | 1,961.80 | 1,915.35 | 1,110,024 |
| 2026-06-10 | 2,028.80 | 2,028.80 | 1,936.00 | 1,967.80 | 1,921.20 | 1,836,579 |
| 2026-06-09 | 2,023.20 | 2,061.80 | 2,000.00 | 2,031.40 | 1,983.30 | 887,115 |
| 2026-06-08 | 2,074.20 | 2,074.20 | 2,010.00 | 2,021.20 | 1,973.34 | 1,174,733 |
| 2026-06-05 | 2,092.00 | 2,107.80 | 2,060.20 | 2,073.60 | 2,024.50 | 397,819 |
| 2026-06-04 | 2,095.40 | 2,119.80 | 2,092.00 | 2,095.60 | 2,045.98 | 418,728 |
| 2026-06-03 | 2,111.20 | 2,130.00 | 2,090.20 | 2,101.20 | 2,051.44 | 446,821 |
| 2026-06-02 | 2,070.20 | 2,125.00 | 2,063.80 | 2,120.00 | 2,069.80 | 673,068 |
| 2026-06-01 | 2,087.20 | 2,099.00 | 2,050.00 | 2,064.00 | 2,015.13 | 652,440 |
| 2026-05-29 | 2,106.80 | 2,109.80 | 2,082.00 | 2,090.40 | 2,040.90 | 376,148 |
| 2026-05-28 | 2,100.00 | 2,109.60 | 2,082.00 | 2,097.40 | 2,047.73 | 628,396 |
| 2026-05-27 | 2,117.40 | 2,139.40 | 2,095.40 | 2,109.00 | 2,059.06 | 750,897 |
| 2026-05-26 | 2,126.40 | 2,129.00 | 2,096.00 | 2,109.60 | 2,059.65 | 490,811 |
| 2026-05-25 | 2,085.00 | 2,150.80 | 2,082.80 | 2,132.40 | 2,081.91 | 1,057,050 |
| 2026-05-22 | 2,106.00 | 2,136.00 | 2,077.00 | 2,086.60 | 2,037.19 | 539,566 |
| 2026-05-21 | 2,071.60 | 2,119.80 | 2,046.20 | 2,104.80 | 2,054.96 | 802,663 |
| 2026-05-20 | 2,075.00 | 2,087.00 | 2,062.00 | 2,085.00 | 2,035.63 | 406,817 |
| 2026-05-19 | 2,093.00 | 2,099.40 | 2,065.00 | 2,075.00 | 2,025.87 | 420,940 |
| 2026-05-18 | 2,078.60 | 2,119.00 | 2,060.00 | 2,105.80 | 2,055.94 | 920,126 |
| 2026-05-15 | 2,129.00 | 2,146.40 | 2,092.80 | 2,116.60 | 2,011.03 | 971,457 |
| 2026-05-14 | 2,186.00 | 2,186.00 | 2,125.40 | 2,134.00 | 2,027.56 | 440,331 |
| 2026-05-13 | 2,177.00 | 2,189.00 | 2,171.80 | 2,182.40 | 2,073.54 | 285,114 |
| 2026-05-12 | 2,181.60 | 2,196.80 | 2,164.40 | 2,173.80 | 2,065.37 | 510,207 |
| 2026-05-11 | 2,158.00 | 2,183.00 | 2,151.00 | 2,169.20 | 2,061.00 | 376,456 |
| 2026-05-08 | 2,139.00 | 2,180.00 | 2,126.20 | 2,135.60 | 2,029.08 | 635,354 |
| 2026-05-07 | 2,188.60 | 2,216.00 | 2,124.40 | 2,161.40 | 2,053.59 | 1,491,525 |
| 2026-05-06 | 2,086.00 | 2,195.20 | 2,072.00 | 2,173.00 | 2,064.61 | 3,114,553 |
| 2026-05-05 | 2,051.60 | 2,080.00 | 2,031.00 | 2,069.20 | 1,965.99 | 631,196 |
| 2026-05-04 | 2,100.00 | 2,117.00 | 2,042.60 | 2,057.00 | 1,954.40 | 965,683 |
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.