Polyus PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-26 | 12,788.50 | 13,100.00 | 12,754.00 | 13,005.00 | 978.24 | 33,111 |
| 2022-04-25 | 13,280.50 | 13,339.50 | 12,700.00 | 12,789.00 | 961.99 | 25,419 |
| 2022-04-22 | 13,633.50 | 13,633.50 | 13,259.50 | 13,400.00 | 1,007.95 | 13,895 |
| 2022-04-21 | 13,785.00 | 13,785.00 | 13,306.00 | 13,642.00 | 1,026.15 | 34,978 |
| 2022-04-20 | 13,670.00 | 13,848.00 | 13,439.00 | 13,848.00 | 1,041.65 | 27,398 |
| 2022-04-19 | 13,711.50 | 13,957.00 | 13,372.50 | 13,650.00 | 1,026.76 | 32,241 |
| 2022-04-18 | 13,999.00 | 14,283.50 | 13,626.00 | 13,700.00 | 1,030.52 | 31,600 |
| 2022-04-15 | 13,400.00 | 14,180.50 | 12,600.00 | 13,900.00 | 1,045.56 | 56,798 |
| 2022-04-14 | 14,051.00 | 14,123.50 | 13,360.00 | 13,365.00 | 1,005.32 | 49,559 |
| 2022-04-13 | 14,550.00 | 14,550.00 | 14,004.00 | 14,051.00 | 1,056.92 | 51,142 |
| 2022-04-12 | 14,400.00 | 14,950.00 | 14,235.50 | 14,392.50 | 1,082.61 | 92,460 |
| 2022-04-11 | 13,636.00 | 14,394.50 | 13,455.00 | 14,375.50 | 1,081.33 | 73,247 |
| 2022-04-08 | 14,000.00 | 14,100.00 | 13,250.00 | 13,636.00 | 1,025.70 | 33,818 |
| 2022-04-07 | 13,699.50 | 14,125.50 | 13,105.00 | 13,975.00 | 1,051.20 | 51,319 |
| 2022-04-06 | 13,500.00 | 13,940.00 | 13,300.00 | 13,450.00 | 1,011.71 | 73,826 |
| 2022-04-05 | 12,970.00 | 13,950.00 | 12,500.00 | 13,512.00 | 1,016.38 | 73,072 |
| 2022-04-04 | 12,592.00 | 12,999.00 | 12,541.50 | 12,950.50 | 974.14 | 38,100 |
| 2022-04-01 | 12,750.50 | 12,872.00 | 12,301.00 | 12,500.00 | 940.25 | 46,559 |
| 2022-03-31 | 12,045.00 | 12,890.00 | 11,600.00 | 12,727.00 | 957.33 | 86,096 |
| 2022-03-30 | 11,200.00 | 12,182.50 | 11,084.50 | 12,074.00 | 908.21 | 35,224 |
| 2022-03-29 | 11,985.00 | 12,149.00 | 10,740.50 | 10,982.50 | 826.11 | 68,794 |
| 2022-03-28 | 12,200.00 | 12,280.00 | 11,870.00 | 11,985.00 | 901.51 | 29,277 |
| 2022-03-25 | 12,100.00 | 12,466.00 | 11,800.00 | 12,200.00 | 917.69 | 38,684 |
| 2022-03-24 | 11,681.00 | 13,004.50 | 11,110.50 | 12,300.00 | 925.21 | 107,835 |
| 2022-03-23 | 10,619.50 | 10,619.50 | 10,619.50 | 10,619.50 | 798.80 | 0 |
| 2022-03-22 | 10,619.50 | 10,619.50 | 10,619.50 | 10,619.50 | 798.80 | 0 |
| 2022-03-21 | 10,619.50 | 10,619.50 | 10,619.50 | 10,619.50 | 798.80 | 0 |
| 2022-03-18 | 10,619.50 | 10,619.50 | 10,619.50 | 10,619.50 | 798.80 | 0 |
| 2022-03-17 | 10,619.50 | 10,619.50 | 10,619.50 | 10,619.50 | 798.80 | 0 |
| 2022-03-16 | 10,619.50 | 10,619.50 | 10,619.50 | 10,619.50 | 798.80 | 0 |
| 2022-03-15 | 10,619.50 | 10,619.50 | 10,619.50 | 10,619.50 | 798.80 | 0 |
| 2022-03-14 | 10,619.50 | 10,619.50 | 10,619.50 | 10,619.50 | 798.80 | 0 |
| 2022-03-11 | 10,619.50 | 10,619.50 | 10,619.50 | 10,619.50 | 798.80 | 0 |
| 2022-03-10 | 10,619.50 | 10,619.50 | 10,619.50 | 10,619.50 | 798.80 | 0 |
| 2022-03-09 | 10,619.50 | 10,619.50 | 10,619.50 | 10,619.50 | 798.80 | 0 |
| 2022-03-04 | 10,619.50 | 10,619.50 | 10,619.50 | 10,619.50 | 798.80 | 0 |
| 2022-03-03 | 10,619.50 | 10,619.50 | 10,619.50 | 10,619.50 | 798.80 | 0 |
| 2022-03-02 | 10,619.50 | 10,619.50 | 10,619.50 | 10,619.50 | 798.80 | 0 |
| 2022-03-01 | 10,619.50 | 10,619.50 | 10,619.50 | 10,619.50 | 798.80 | 0 |
| 2022-02-28 | 10,619.50 | 10,619.50 | 10,619.50 | 10,619.50 | 798.80 | 0 |
| 2022-02-25 | 9,790.00 | 11,439.00 | 9,719.50 | 11,124.00 | 836.75 | 282,390 |
| 2022-02-24 | 12,711.50 | 12,754.00 | 8,600.00 | 8,900.00 | 669.46 | 495,258 |
| 2022-02-23 | 13,008.00 | 13,008.00 | 13,008.00 | 13,008.00 | 978.46 | 0 |
| 2022-02-22 | 12,320.00 | 13,150.00 | 11,339.00 | 13,006.50 | 978.35 | 505,154 |
| 2022-02-21 | 12,846.00 | 13,316.50 | 11,700.00 | 12,844.00 | 966.13 | 450,150 |
| 2022-02-18 | 13,330.00 | 13,388.00 | 12,894.00 | 13,200.00 | 992.91 | 288,478 |
| 2022-02-17 | 12,950.00 | 13,369.50 | 12,680.00 | 13,138.00 | 988.24 | 344,387 |
| 2022-02-16 | 12,650.00 | 12,913.00 | 12,471.00 | 12,850.50 | 966.62 | 181,565 |
| 2022-02-15 | 12,832.00 | 13,025.50 | 12,400.00 | 12,495.00 | 939.88 | 257,947 |
| 2022-02-14 | 12,320.00 | 12,865.00 | 12,137.50 | 12,700.00 | 955.30 | 298,170 |
| 2022-02-11 | 12,312.00 | 12,394.00 | 11,934.00 | 12,357.50 | 929.53 | 173,050 |
| 2022-02-10 | 12,230.00 | 12,610.00 | 12,174.50 | 12,492.00 | 939.65 | 200,519 |
| 2022-02-09 | 12,080.00 | 12,248.50 | 11,954.50 | 12,175.00 | 915.81 | 183,199 |
| 2022-02-08 | 12,076.00 | 12,149.50 | 11,812.00 | 12,074.50 | 908.25 | 130,963 |
| 2022-02-07 | 12,150.00 | 12,188.50 | 11,916.00 | 11,969.00 | 900.31 | 90,810 |
| 2022-02-04 | 12,211.50 | 12,275.00 | 11,834.00 | 12,133.00 | 912.65 | 162,393 |
| 2022-02-03 | 12,207.50 | 12,289.00 | 11,854.00 | 12,136.50 | 912.91 | 146,272 |
| 2022-02-02 | 12,211.50 | 12,379.50 | 12,060.00 | 12,210.50 | 918.48 | 107,635 |
| 2022-02-01 | 12,240.00 | 12,495.00 | 12,112.00 | 12,264.50 | 922.54 | 192,635 |
| 2022-01-31 | 11,780.00 | 12,348.00 | 11,771.00 | 12,093.50 | 909.68 | 183,055 |
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.