Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.71▼ 0.27%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← PLZL.MCX stock page

Polyus PAO historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-11-062,088.002,098.002,070.202,077.401,942.78373,578
2025-11-052,094.602,122.602,055.202,080.601,945.781,003,159
2025-11-032,068.002,107.002,063.202,100.001,963.92350,387
2025-11-012,059.402,073.002,050.802,062.001,928.38242,081
2025-10-312,094.002,119.802,041.002,084.801,949.701,069,213
2025-10-302,040.002,097.002,039.402,092.001,956.44981,509
2025-10-291,980.402,072.001,980.002,061.001,927.451,898,465
2025-10-281,971.002,006.801,956.001,969.001,841.411,022,996
2025-10-272,041.602,041.601,951.201,974.601,846.651,385,676
2025-10-242,041.002,094.002,035.002,048.001,915.291,791,988
2025-10-232,033.002,072.001,990.002,043.601,911.172,006,315
2025-10-222,061.802,095.002,023.002,052.001,919.031,936,766
2025-10-212,186.002,188.602,039.002,050.001,917.163,168,418
2025-10-202,196.202,224.002,122.802,184.202,042.663,408,655
2025-10-172,360.002,383.602,185.002,205.802,062.863,355,551
2025-10-162,220.002,340.002,180.002,255.002,108.883,050,062
2025-10-152,140.002,232.602,094.002,216.802,073.152,575,089
2025-10-142,230.202,255.202,081.602,109.001,972.342,898,644
2025-10-132,270.002,282.602,205.802,208.802,065.671,485,441
2025-10-102,322.802,322.802,235.602,274.202,060.571,598,534
2025-10-092,352.002,377.402,300.002,335.002,115.661,422,574
2025-10-082,396.002,411.002,308.202,323.002,104.791,833,046
2025-10-072,382.002,396.002,363.802,388.202,163.86749,081
2025-10-062,315.202,382.002,300.002,363.402,141.391,267,075
2025-10-032,317.402,337.002,295.002,315.002,097.54728,830
2025-10-022,368.002,378.802,286.402,294.602,079.061,147,066
2025-10-012,367.002,405.002,344.202,351.002,130.161,094,567
2025-09-302,405.002,439.002,340.002,355.002,133.781,659,985
2025-09-292,326.802,407.602,320.402,394.002,169.121,689,042
2025-09-262,312.002,325.802,306.002,319.802,101.89470,693
2025-09-252,310.002,336.402,303.602,310.002,093.01573,741
2025-09-242,324.002,334.602,301.202,310.602,093.55832,525
2025-09-232,330.202,365.002,306.002,351.002,130.161,311,797
2025-09-222,297.202,340.002,277.002,313.802,096.451,555,788
2025-09-192,299.802,310.002,285.202,293.002,077.61643,624
2025-09-182,315.402,320.002,281.602,297.202,081.411,218,527
2025-09-172,340.202,355.002,295.802,325.602,107.141,114,821
2025-09-162,345.002,360.002,323.202,341.602,121.641,183,077
2025-09-152,318.402,345.002,267.002,315.002,097.541,484,504
2025-09-122,334.802,367.202,286.402,298.002,082.141,770,081
2025-09-112,330.202,334.602,310.802,325.402,106.961,121,816
2025-09-102,330.002,344.002,311.802,339.002,119.291,017,724
2025-09-092,281.202,348.802,281.202,341.002,121.102,120,992
2025-09-082,238.402,290.002,231.002,287.002,072.171,673,512
2025-09-052,222.002,240.002,215.802,234.002,024.151,133,415
2025-09-042,220.602,232.802,205.202,216.002,007.84784,306
2025-09-032,225.002,238.202,204.002,227.402,018.171,273,063
2025-09-022,190.002,228.002,166.202,202.001,995.151,273,684
2025-09-012,138.202,190.002,123.202,170.601,966.70954,660
2025-08-292,165.002,166.602,100.002,145.001,943.51948,838
2025-08-282,145.202,170.002,125.202,158.801,956.01868,462
2025-08-272,209.602,219.402,124.202,146.401,944.782,032,851
2025-08-262,205.402,213.402,176.202,193.401,987.36579,692
2025-08-252,195.002,233.202,187.002,198.201,991.711,209,895
2025-08-222,148.002,203.202,144.802,198.001,991.531,016,114
2025-08-212,150.002,181.802,135.602,144.001,942.60766,521
2025-08-202,136.202,163.602,126.002,151.001,948.95739,190
2025-08-192,116.402,166.002,116.402,123.001,923.581,413,497
2025-08-182,104.002,124.402,068.202,093.201,896.57790,980
2025-08-152,109.002,132.002,105.602,129.001,929.01652,604
← NewerPage 5 of 22 · 1,270 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.