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
2026-04-302,071.402,120.602,031.002,084.801,980.811,546,912
2026-04-292,172.802,179.602,020.002,049.601,947.373,275,735
2026-04-282,249.002,254.402,150.002,161.202,053.401,302,412
2026-04-272,292.602,312.002,244.602,247.402,135.30601,266
2026-04-242,288.002,308.002,275.202,281.402,167.60619,783
2026-04-232,303.002,314.402,284.002,291.202,176.92494,154
2026-04-222,303.002,332.002,296.202,301.002,186.23889,172
2026-04-212,276.802,315.002,270.202,304.402,189.461,217,173
2026-04-202,270.002,304.802,218.402,293.002,178.631,717,733
2026-04-172,236.002,295.602,224.002,269.402,156.201,222,758
2026-04-162,243.402,258.602,222.202,228.802,117.63650,675
2026-04-152,209.002,257.402,202.202,231.602,120.291,288,813
2026-04-142,131.002,218.802,131.002,208.402,098.251,454,848
2026-04-132,168.602,174.802,105.802,123.402,017.491,052,980
2026-04-102,225.002,232.802,153.402,160.002,052.261,179,220
2026-04-092,261.402,276.002,206.202,215.202,104.711,058,247
2026-04-082,293.002,338.002,251.002,282.202,168.362,250,358
2026-04-072,172.002,266.002,169.202,230.402,119.151,730,370
2026-04-062,140.202,185.002,130.402,171.202,062.90994,260
2026-04-032,150.002,167.002,133.002,140.202,033.45554,198
2026-04-022,155.602,175.002,124.202,155.002,047.511,077,287
2026-04-012,120.802,176.002,105.602,158.002,050.361,704,631
2026-03-312,124.202,141.002,068.402,100.801,996.011,870,976
2026-03-302,165.602,188.602,115.002,130.402,024.141,473,151
2026-03-272,236.002,243.802,158.802,186.602,077.531,544,758
2026-03-262,251.402,254.002,213.202,247.002,134.921,104,309
2026-03-252,288.602,300.002,238.802,262.802,149.931,446,101
2026-03-242,265.002,313.202,261.002,272.802,159.43961,256
2026-03-232,248.202,303.002,212.802,272.802,159.432,473,429
2026-03-202,299.602,340.402,278.002,294.002,179.581,405,622
2026-03-192,330.002,344.602,237.002,258.202,145.562,191,142
2026-03-182,387.002,404.602,320.002,323.002,207.131,376,009
2026-03-172,394.602,406.202,382.802,386.802,267.75373,078
2026-03-162,421.802,436.602,383.202,391.802,272.50934,619
2026-03-132,417.002,442.002,405.202,419.802,299.10522,281
2026-03-122,424.002,430.202,404.802,409.802,289.60489,577
2026-03-112,462.402,471.202,414.402,417.202,296.63676,497
2026-03-102,405.802,476.602,404.402,469.202,346.041,407,573
2026-03-092,425.002,425.002,351.002,382.002,263.19971,833
2026-03-062,477.402,484.002,415.002,439.202,317.531,118,155
2026-03-052,500.002,508.402,458.802,473.402,350.03635,027
2026-03-042,485.602,516.002,468.202,486.002,362.00778,030
2026-03-032,550.002,552.002,446.002,489.802,365.611,952,294
2026-03-022,513.602,600.002,500.002,522.002,396.204,365,867
2026-02-272,476.602,514.602,466.002,506.002,381.00671,078
2026-02-262,512.002,520.802,468.602,483.002,359.15593,219
2026-02-252,491.002,516.002,486.602,505.002,380.05516,796
2026-02-242,510.002,539.002,484.402,492.002,367.70863,878
2026-02-202,505.002,530.002,480.402,490.002,365.80722,122
2026-02-192,485.802,545.802,482.002,507.202,382.141,254,206
2026-02-182,427.202,492.602,424.202,484.002,360.101,087,682
2026-02-172,464.802,464.802,410.202,415.202,294.731,263,749
2026-02-162,528.402,528.802,452.802,458.202,335.591,182,484
2026-02-132,581.002,594.002,502.002,520.002,394.301,576,437
2026-02-122,677.002,677.202,569.002,590.002,460.811,633,559
2026-02-112,669.002,694.802,653.002,672.602,539.29644,876
2026-02-102,666.402,677.202,643.002,657.402,524.85700,327
2026-02-092,633.002,683.002,621.402,665.602,532.64877,645
2026-02-062,601.802,640.002,595.802,627.002,495.97517,172
2026-02-052,640.002,666.802,591.002,599.602,469.931,135,373
← NewerPage 3 of 22 · 1,271 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.