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
2026-02-042,700.602,726.002,645.002,661.402,528.651,178,982
2026-02-032,659.002,694.002,646.002,680.202,546.511,185,154
2026-02-022,580.002,638.402,506.202,623.802,492.932,943,161
2026-01-302,660.002,678.002,535.002,606.002,476.013,373,663
2026-01-292,763.002,765.002,620.002,655.002,522.572,824,383
2026-01-282,735.202,764.802,684.002,699.802,565.142,359,759
2026-01-272,744.802,749.602,661.402,678.602,544.991,608,841
2026-01-262,714.002,776.802,709.002,752.002,614.732,143,686
2026-01-232,703.202,720.002,673.002,702.002,567.231,083,109
2026-01-222,645.602,702.002,641.002,649.002,516.871,277,822
2026-01-212,660.602,728.402,640.802,679.602,545.942,456,344
2026-01-202,620.002,649.002,605.202,621.802,491.031,300,156
2026-01-192,561.002,620.002,556.202,610.402,480.19951,221
2026-01-162,560.002,589.002,543.002,549.602,422.43849,366
2026-01-152,565.402,578.002,539.202,569.202,441.05680,808
2026-01-142,599.002,629.002,544.202,559.802,432.121,453,870
2026-01-132,547.002,607.402,527.202,595.002,465.562,378,741
2026-01-122,431.602,580.002,430.002,571.002,442.762,593,243
2026-01-092,412.002,428.602,396.002,415.002,294.54278,314
2026-01-082,430.602,439.802,390.202,404.802,284.85408,546
2026-01-062,442.002,457.802,430.402,438.202,316.58334,595
2026-01-052,415.002,443.002,412.002,436.002,314.49436,322
2025-12-302,377.002,408.002,370.002,401.602,281.81708,772
2025-12-292,376.602,464.002,346.002,348.402,231.262,050,373
2025-12-262,328.602,379.002,324.002,373.002,254.64786,921
2025-12-252,330.002,333.602,307.402,326.002,209.98362,776
2025-12-242,330.002,332.002,305.002,315.002,199.53435,073
2025-12-232,295.402,346.402,288.002,304.602,189.651,261,876
2025-12-222,294.002,344.202,266.002,274.002,160.571,655,240
2025-12-192,294.402,315.002,281.602,292.402,143.85873,123
2025-12-182,309.602,326.002,281.002,281.002,133.191,075,667
2025-12-172,313.002,315.802,283.602,302.202,153.02649,941
2025-12-162,294.202,314.202,280.202,299.002,150.02816,524
2025-12-152,247.202,295.002,242.202,292.002,143.481,034,363
2025-12-122,259.602,301.402,222.002,279.802,132.071,485,304
2025-12-112,188.802,268.002,181.002,243.402,098.031,205,717
2025-12-102,170.002,185.002,166.802,181.002,039.67307,826
2025-12-092,145.002,179.402,126.602,170.002,029.38501,988
2025-12-082,168.602,190.002,133.002,139.602,000.95823,270
2025-12-052,136.802,192.002,136.002,173.002,032.19860,567
2025-12-042,131.002,152.002,119.402,142.002,003.20581,541
2025-12-032,129.602,143.002,110.402,137.001,998.52429,076
2025-12-022,145.202,151.002,121.402,128.001,990.11374,880
2025-12-012,145.402,163.002,116.202,148.402,009.18594,779
2025-11-282,116.002,149.002,112.002,139.002,000.39652,272
2025-11-272,136.002,138.002,111.002,123.601,985.99349,833
2025-11-262,143.202,145.202,110.202,123.601,985.99422,693
2025-11-252,140.402,149.802,120.602,134.401,996.09560,686
2025-11-242,161.202,182.602,112.002,122.201,984.68757,288
2025-11-212,170.202,177.002,140.002,162.002,021.90683,338
2025-11-202,145.002,185.002,131.202,169.402,028.821,021,038
2025-11-192,130.002,189.002,119.402,165.602,025.271,182,942
2025-11-182,087.802,150.002,066.202,117.001,979.82995,958
2025-11-172,150.202,164.602,090.002,097.401,961.49892,243
2025-11-142,178.202,189.002,113.402,152.802,013.30942,778
2025-11-132,159.002,205.002,155.802,191.002,049.021,182,589
2025-11-122,151.002,165.202,119.002,146.002,006.94626,000
2025-11-112,154.002,179.802,142.202,151.202,011.80707,673
2025-11-102,086.002,148.202,077.002,129.401,991.411,089,031
2025-11-072,073.002,100.002,072.802,083.401,948.40443,013
← NewerPage 4 of 5 · 254 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.