Polyus PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-28 | 11,950.00 | 11,950.00 | 11,554.50 | 11,793.50 | 887.11 | 156,014 |
| 2022-01-27 | 11,850.50 | 12,079.00 | 11,682.50 | 11,764.00 | 884.89 | 276,166 |
| 2022-01-26 | 12,070.00 | 12,420.00 | 11,830.00 | 12,200.00 | 917.69 | 202,933 |
| 2022-01-25 | 12,212.00 | 12,486.50 | 11,690.00 | 11,943.00 | 898.36 | 243,974 |
| 2022-01-24 | 12,338.00 | 12,662.00 | 11,620.00 | 11,817.00 | 888.88 | 414,549 |
| 2022-01-21 | 11,930.00 | 12,463.00 | 11,735.50 | 12,349.50 | 928.93 | 344,306 |
| 2022-01-20 | 11,902.00 | 12,369.00 | 11,640.50 | 12,280.50 | 923.74 | 394,329 |
| 2022-01-19 | 11,439.00 | 12,050.00 | 11,103.00 | 11,680.00 | 878.57 | 514,063 |
| 2022-01-18 | 11,640.00 | 11,647.00 | 11,032.00 | 11,210.00 | 843.22 | 262,724 |
| 2022-01-17 | 12,043.00 | 12,046.00 | 11,384.50 | 11,552.00 | 868.94 | 221,266 |
| 2022-01-14 | 12,230.00 | 12,366.50 | 11,851.50 | 11,859.00 | 892.04 | 236,457 |
| 2022-01-13 | 12,350.00 | 12,414.50 | 12,128.00 | 12,175.00 | 915.81 | 171,373 |
| 2022-01-12 | 12,380.00 | 12,413.00 | 12,110.00 | 12,257.50 | 922.01 | 217,747 |
| 2022-01-11 | 12,299.00 | 12,434.50 | 12,175.00 | 12,183.00 | 916.41 | 122,127 |
| 2022-01-10 | 12,320.00 | 12,513.50 | 12,100.00 | 12,216.00 | 918.89 | 168,316 |
| 2022-01-07 | 12,329.50 | 12,329.50 | 12,329.50 | 12,329.50 | 927.43 | 0 |
| 2022-01-06 | 12,550.00 | 12,824.50 | 12,180.50 | 12,202.00 | 917.84 | 180,954 |
| 2022-01-05 | 13,005.50 | 13,015.00 | 12,510.00 | 12,740.50 | 958.34 | 174,902 |
| 2022-01-04 | 13,046.50 | 13,072.50 | 12,794.00 | 13,024.50 | 979.71 | 101,454 |
| 2022-01-03 | 13,120.00 | 13,259.00 | 12,866.00 | 12,886.50 | 969.33 | 92,344 |
| 2021-12-30 | 12,798.00 | 13,120.00 | 12,680.50 | 13,075.00 | 983.50 | 111,897 |
| 2021-12-29 | 12,965.50 | 13,044.00 | 12,637.50 | 12,739.50 | 958.27 | 148,646 |
| 2021-12-28 | 13,045.50 | 13,134.00 | 12,935.50 | 13,096.00 | 985.08 | 117,850 |
| 2021-12-27 | 13,010.00 | 13,110.00 | 12,929.00 | 13,097.00 | 985.16 | 66,374 |
| 2021-12-24 | 12,905.50 | 13,032.00 | 12,780.00 | 12,971.50 | 975.72 | 69,929 |
| 2021-12-23 | 13,129.50 | 13,180.00 | 12,825.00 | 12,911.00 | 971.17 | 143,017 |
| 2021-12-22 | 13,150.00 | 13,150.00 | 12,871.00 | 12,971.50 | 975.72 | 139,371 |
| 2021-12-21 | 13,201.00 | 13,330.00 | 12,931.00 | 12,988.50 | 977.00 | 155,498 |
| 2021-12-20 | 13,483.50 | 13,888.00 | 13,120.00 | 13,189.00 | 992.08 | 203,351 |
| 2021-12-17 | 12,899.00 | 13,633.50 | 12,742.50 | 13,432.00 | 1,010.36 | 555,124 |
| 2021-12-16 | 12,600.00 | 12,899.00 | 12,476.50 | 12,613.50 | 948.79 | 153,731 |
| 2021-12-15 | 12,451.00 | 12,630.00 | 12,314.00 | 12,370.50 | 930.51 | 137,705 |
| 2021-12-14 | 12,508.00 | 12,645.00 | 11,900.00 | 12,346.00 | 928.67 | 164,812 |
| 2021-12-13 | 12,995.50 | 13,082.00 | 12,465.00 | 12,536.50 | 943.00 | 163,279 |
| 2021-12-10 | 13,179.50 | 13,182.00 | 12,872.00 | 12,949.00 | 974.03 | 131,549 |
| 2021-12-09 | 13,608.00 | 13,608.00 | 13,062.00 | 13,106.50 | 985.87 | 132,918 |
| 2021-12-08 | 13,784.00 | 13,870.00 | 13,462.00 | 13,501.00 | 1,015.55 | 95,304 |
| 2021-12-07 | 13,774.00 | 13,965.00 | 13,619.00 | 13,748.50 | 1,034.17 | 121,336 |
| 2021-12-06 | 13,975.00 | 14,034.00 | 13,579.00 | 13,679.00 | 1,028.94 | 84,494 |
| 2021-12-03 | 13,849.50 | 13,995.00 | 13,396.00 | 13,744.00 | 1,033.83 | 198,189 |
| 2021-12-02 | 13,952.50 | 14,047.50 | 13,692.00 | 13,764.00 | 1,035.33 | 117,126 |
| 2021-12-01 | 14,300.00 | 14,399.50 | 13,870.50 | 14,018.50 | 1,054.47 | 149,114 |
| 2021-11-30 | 14,067.00 | 14,615.00 | 13,831.50 | 14,500.00 | 1,090.69 | 390,448 |
| 2021-11-29 | 14,325.00 | 14,325.00 | 13,800.00 | 14,018.00 | 1,054.44 | 210,173 |
| 2021-11-26 | 14,520.00 | 14,669.50 | 14,108.50 | 14,327.50 | 1,077.72 | 268,887 |
| 2021-11-25 | 14,448.00 | 14,491.00 | 14,200.00 | 14,381.00 | 1,081.74 | 115,586 |
| 2021-11-24 | 14,825.50 | 14,965.00 | 14,004.00 | 14,240.00 | 1,071.14 | 321,868 |
| 2021-11-23 | 15,000.00 | 15,423.50 | 14,600.00 | 14,771.50 | 1,111.12 | 352,860 |
| 2021-11-22 | 15,691.50 | 15,812.00 | 14,777.00 | 14,940.50 | 1,123.83 | 373,782 |
| 2021-11-19 | 15,790.00 | 16,010.00 | 15,720.00 | 15,807.50 | 1,189.04 | 125,950 |
| 2021-11-18 | 15,780.00 | 15,939.00 | 15,673.00 | 15,864.00 | 1,193.29 | 113,969 |
| 2021-11-17 | 15,889.00 | 15,950.50 | 15,667.50 | 15,860.00 | 1,192.99 | 124,549 |
| 2021-11-16 | 15,860.00 | 16,160.00 | 15,750.00 | 15,922.00 | 1,197.66 | 200,761 |
| 2021-11-15 | 15,927.00 | 16,095.00 | 15,682.00 | 15,844.00 | 1,191.79 | 145,130 |
| 2021-11-12 | 15,760.00 | 16,113.00 | 15,616.50 | 15,957.00 | 1,200.29 | 402,144 |
| 2021-11-11 | 15,209.00 | 15,932.50 | 15,175.00 | 15,904.50 | 1,196.34 | 443,935 |
| 2021-11-10 | 14,750.00 | 15,220.00 | 14,620.50 | 15,163.00 | 1,140.56 | 239,278 |
| 2021-11-09 | 14,777.00 | 14,847.50 | 14,570.00 | 14,736.00 | 1,108.45 | 115,625 |
| 2021-11-08 | 14,597.50 | 14,950.00 | 14,527.00 | 14,925.50 | 1,122.70 | 228,760 |
| 2021-11-05 | 14,170.00 | 14,586.00 | 14,150.50 | 14,500.00 | 1,090.69 | 173,582 |
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.