Polyus PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 2,088.00 | 2,098.00 | 2,070.20 | 2,077.40 | 1,942.78 | 373,578 |
| 2025-11-05 | 2,094.60 | 2,122.60 | 2,055.20 | 2,080.60 | 1,945.78 | 1,003,159 |
| 2025-11-03 | 2,068.00 | 2,107.00 | 2,063.20 | 2,100.00 | 1,963.92 | 350,387 |
| 2025-11-01 | 2,059.40 | 2,073.00 | 2,050.80 | 2,062.00 | 1,928.38 | 242,081 |
| 2025-10-31 | 2,094.00 | 2,119.80 | 2,041.00 | 2,084.80 | 1,949.70 | 1,069,213 |
| 2025-10-30 | 2,040.00 | 2,097.00 | 2,039.40 | 2,092.00 | 1,956.44 | 981,509 |
| 2025-10-29 | 1,980.40 | 2,072.00 | 1,980.00 | 2,061.00 | 1,927.45 | 1,898,465 |
| 2025-10-28 | 1,971.00 | 2,006.80 | 1,956.00 | 1,969.00 | 1,841.41 | 1,022,996 |
| 2025-10-27 | 2,041.60 | 2,041.60 | 1,951.20 | 1,974.60 | 1,846.65 | 1,385,676 |
| 2025-10-24 | 2,041.00 | 2,094.00 | 2,035.00 | 2,048.00 | 1,915.29 | 1,791,988 |
| 2025-10-23 | 2,033.00 | 2,072.00 | 1,990.00 | 2,043.60 | 1,911.17 | 2,006,315 |
| 2025-10-22 | 2,061.80 | 2,095.00 | 2,023.00 | 2,052.00 | 1,919.03 | 1,936,766 |
| 2025-10-21 | 2,186.00 | 2,188.60 | 2,039.00 | 2,050.00 | 1,917.16 | 3,168,418 |
| 2025-10-20 | 2,196.20 | 2,224.00 | 2,122.80 | 2,184.20 | 2,042.66 | 3,408,655 |
← NewerPage 5 of 5 · 254 trading days
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.