Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← PLZL.MCX stock page

Polyus PAO historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-271,239.001,339.601,229.001,331.001,331.006,817,146
2026-07-241,210.001,241.001,139.001,216.201,216.205,381,182
2026-07-231,288.001,292.001,202.601,235.801,235.806,026,879
2026-07-221,180.001,312.801,126.601,271.001,271.0011,847,582
2026-07-211,035.001,163.201,034.601,119.001,119.007,328,269
2026-07-20930.801,025.40917.00994.80994.806,320,559
2026-07-171,000.401,039.40898.00945.60945.607,873,493
2026-07-161,155.001,195.201,006.401,032.801,032.806,197,206
2026-07-151,184.801,186.801,144.001,154.201,154.202,035,152
2026-07-141,192.001,215.001,170.001,190.601,190.602,560,806
2026-07-131,172.001,250.001,128.001,199.001,199.0010,285,787
2026-07-101,334.001,358.601,174.801,226.801,197.758,211,992
2026-07-091,342.201,396.801,321.001,342.601,310.815,975,643
2026-07-081,825.001,825.001,330.201,383.601,350.8416,168,221
2026-07-071,854.801,855.001,720.001,820.801,777.681,778,423
2026-07-061,928.801,937.001,831.001,868.401,824.16817,685
2026-07-031,945.601,966.801,901.201,926.001,880.39742,658
2026-07-021,998.002,003.801,920.201,945.201,899.14770,457
2026-07-011,960.002,017.001,952.001,988.401,941.32747,259
2026-06-301,984.002,005.001,957.401,982.401,935.46738,241
2026-06-291,982.002,012.201,920.001,977.401,930.58859,220
2026-06-261,911.002,006.601,857.001,962.801,916.321,697,277
2026-06-251,915.001,937.001,888.001,930.801,885.081,100,245
2026-06-241,990.802,002.601,886.601,899.601,854.621,289,564
2026-06-231,989.202,017.001,962.002,004.601,957.13952,227
2026-06-222,016.402,039.601,952.002,002.001,954.591,254,479
2026-06-192,038.002,039.002,000.602,023.001,975.10877,872
2026-06-182,037.202,063.202,014.002,047.201,998.72896,286
2026-06-172,049.402,064.202,016.002,044.001,995.60784,962
2026-06-162,092.802,098.602,026.602,048.001,999.50878,765
2026-06-151,994.002,100.001,986.202,089.602,040.122,033,349
2026-06-111,950.202,015.001,937.201,961.801,915.351,110,024
2026-06-102,028.802,028.801,936.001,967.801,921.201,836,579
2026-06-092,023.202,061.802,000.002,031.401,983.30887,115
2026-06-082,074.202,074.202,010.002,021.201,973.341,174,733
2026-06-052,092.002,107.802,060.202,073.602,024.50397,819
2026-06-042,095.402,119.802,092.002,095.602,045.98418,728
2026-06-032,111.202,130.002,090.202,101.202,051.44446,821
2026-06-022,070.202,125.002,063.802,120.002,069.80673,068
2026-06-012,087.202,099.002,050.002,064.002,015.13652,440
2026-05-292,106.802,109.802,082.002,090.402,040.90376,148
2026-05-282,100.002,109.602,082.002,097.402,047.73628,396
2026-05-272,117.402,139.402,095.402,109.002,059.06750,897
2026-05-262,126.402,129.002,096.002,109.602,059.65490,811
2026-05-252,085.002,150.802,082.802,132.402,081.911,057,050
2026-05-222,106.002,136.002,077.002,086.602,037.19539,566
2026-05-212,071.602,119.802,046.202,104.802,054.96802,663
2026-05-202,075.002,087.002,062.002,085.002,035.63406,817
2026-05-192,093.002,099.402,065.002,075.002,025.87420,940
2026-05-182,078.602,119.002,060.002,105.802,055.94920,126
2026-05-152,129.002,146.402,092.802,116.602,011.03971,457
2026-05-142,186.002,186.002,125.402,134.002,027.56440,331
2026-05-132,177.002,189.002,171.802,182.402,073.54285,114
2026-05-122,181.602,196.802,164.402,173.802,065.37510,207
2026-05-112,158.002,183.002,151.002,169.202,061.00376,456
2026-05-082,139.002,180.002,126.202,135.602,029.08635,354
2026-05-072,188.602,216.002,124.402,161.402,053.591,491,525
2026-05-062,086.002,195.202,072.002,173.002,064.613,114,553
2026-05-052,051.602,080.002,031.002,069.201,965.99631,196
2026-05-042,100.002,117.002,042.602,057.001,954.40965,683
← NewerPage 2 of 22 · 1,270 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-07-1329.0500 RUB
2026-05-1856.8000 RUB
2025-12-2236.0000 RUB
2025-10-1370.8500 RUB
2025-04-2573.0000 RUB
2024-12-131,301.7500 RUB
2024-06-16418.8100 RUB
2023-06-03207.3100 RUB
2021-10-08267.4800 RUB
2021-06-04387.1500 RUB
2020-10-19240.1800 RUB
2020-08-27244.7500 RUB
2019-10-09162.9800 RUB
2019-05-15143.6200 RUB

Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.