Polyus PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 2,109.00 | 2,132.00 | 2,105.60 | 2,129.00 | 1,929.01 | 652,604 |
| 2025-08-14 | 2,107.80 | 2,127.60 | 2,080.00 | 2,115.20 | 1,916.51 | 763,294 |
| 2025-08-13 | 2,083.80 | 2,120.00 | 2,080.40 | 2,105.00 | 1,907.27 | 1,011,431 |
| 2025-08-12 | 2,116.60 | 2,129.80 | 2,045.20 | 2,086.00 | 1,890.05 | 1,627,085 |
| 2025-08-11 | 2,150.00 | 2,248.20 | 2,090.00 | 2,090.80 | 1,894.40 | 2,024,626 |
| 2025-08-08 | 2,084.80 | 2,147.00 | 2,073.80 | 2,134.00 | 1,933.54 | 1,330,038 |
| 2025-08-07 | 2,053.80 | 2,085.00 | 2,044.00 | 2,073.00 | 1,878.27 | 1,057,327 |
| 2025-08-06 | 2,046.20 | 2,071.20 | 2,022.60 | 2,033.20 | 1,842.21 | 1,300,246 |
| 2025-08-05 | 2,036.60 | 2,063.80 | 2,016.00 | 2,055.40 | 1,862.33 | 1,354,103 |
| 2025-08-04 | 1,966.60 | 2,035.00 | 1,958.20 | 2,014.00 | 1,824.81 | 1,501,318 |
| 2025-08-01 | 1,968.00 | 1,985.00 | 1,943.00 | 1,956.20 | 1,772.44 | 655,782 |
| 2025-07-31 | 1,938.20 | 1,980.00 | 1,934.00 | 1,963.00 | 1,778.61 | 674,120 |
| 2025-07-30 | 1,994.60 | 2,007.00 | 1,930.00 | 1,955.00 | 1,771.36 | 1,031,622 |
| 2025-07-29 | 1,936.80 | 2,011.00 | 1,929.00 | 1,994.20 | 1,806.87 | 1,748,124 |
| 2025-07-28 | 1,919.00 | 1,956.40 | 1,903.00 | 1,912.80 | 1,733.12 | 833,081 |
| 2025-07-25 | 1,970.00 | 1,978.00 | 1,907.40 | 1,908.80 | 1,729.50 | 877,967 |
| 2025-07-24 | 1,961.00 | 1,983.20 | 1,951.40 | 1,964.80 | 1,780.24 | 637,158 |
| 2025-07-23 | 1,964.00 | 1,991.60 | 1,960.60 | 1,972.00 | 1,786.76 | 885,103 |
| 2025-07-22 | 1,945.00 | 1,973.60 | 1,925.60 | 1,969.00 | 1,784.04 | 890,945 |
| 2025-07-21 | 1,880.20 | 1,955.00 | 1,870.00 | 1,954.80 | 1,771.18 | 1,348,118 |
| 2025-07-18 | 1,897.60 | 1,948.20 | 1,854.00 | 1,884.80 | 1,707.75 | 1,653,670 |
| 2025-07-17 | 1,884.20 | 1,900.00 | 1,872.20 | 1,895.00 | 1,716.99 | 413,572 |
| 2025-07-16 | 1,862.00 | 1,900.80 | 1,841.00 | 1,895.40 | 1,717.36 | 777,626 |
| 2025-07-15 | 1,839.60 | 1,888.00 | 1,835.80 | 1,863.40 | 1,688.36 | 720,223 |
| 2025-07-14 | 1,797.80 | 1,838.40 | 1,750.20 | 1,813.00 | 1,642.70 | 1,164,161 |
| 2025-07-11 | 1,863.00 | 1,867.00 | 1,777.00 | 1,777.00 | 1,610.08 | 1,270,948 |
| 2025-07-10 | 1,830.00 | 1,877.20 | 1,822.80 | 1,862.00 | 1,687.09 | 583,113 |
| 2025-07-09 | 1,840.20 | 1,851.40 | 1,802.40 | 1,817.00 | 1,646.32 | 941,250 |
| 2025-07-08 | 1,880.20 | 1,888.60 | 1,841.00 | 1,863.80 | 1,688.72 | 760,412 |
| 2025-07-07 | 1,908.00 | 1,911.40 | 1,866.20 | 1,878.20 | 1,701.77 | 779,738 |
| 2025-07-04 | 1,855.80 | 1,916.80 | 1,848.00 | 1,906.40 | 1,727.32 | 1,415,565 |
| 2025-07-03 | 1,858.40 | 1,880.00 | 1,839.40 | 1,868.00 | 1,692.53 | 598,365 |
| 2025-07-02 | 1,865.20 | 1,889.00 | 1,829.40 | 1,859.00 | 1,684.37 | 971,596 |
| 2025-07-01 | 1,819.00 | 1,894.40 | 1,813.20 | 1,872.60 | 1,696.70 | 1,554,022 |
| 2025-06-30 | 1,790.40 | 1,831.00 | 1,778.00 | 1,830.00 | 1,658.10 | 809,457 |
| 2025-06-27 | 1,768.00 | 1,799.00 | 1,756.00 | 1,787.60 | 1,619.68 | 990,663 |
| 2025-06-26 | 1,759.00 | 1,799.20 | 1,751.20 | 1,799.20 | 1,630.19 | 842,664 |
| 2025-06-25 | 1,719.60 | 1,761.00 | 1,710.40 | 1,753.20 | 1,588.51 | 771,545 |
| 2025-06-24 | 1,701.00 | 1,719.40 | 1,669.00 | 1,709.80 | 1,549.19 | 683,009 |
| 2025-06-23 | 1,729.40 | 1,729.40 | 1,701.00 | 1,710.20 | 1,549.55 | 553,626 |
| 2025-06-20 | 1,730.20 | 1,738.00 | 1,710.20 | 1,719.00 | 1,557.53 | 315,789 |
| 2025-06-19 | 1,733.00 | 1,740.00 | 1,703.00 | 1,740.00 | 1,576.55 | 832,422 |
| 2025-06-18 | 1,745.00 | 1,755.00 | 1,725.00 | 1,742.40 | 1,578.73 | 384,774 |
| 2025-06-17 | 1,757.00 | 1,768.00 | 1,725.00 | 1,732.80 | 1,570.03 | 601,112 |
| 2025-06-16 | 1,770.00 | 1,774.00 | 1,701.80 | 1,760.00 | 1,594.67 | 955,331 |
| 2025-06-13 | 1,757.00 | 1,787.40 | 1,743.20 | 1,756.80 | 1,591.77 | 648,986 |
| 2025-06-11 | 1,733.60 | 1,759.80 | 1,711.80 | 1,738.80 | 1,575.47 | 490,367 |
| 2025-06-10 | 1,713.20 | 1,737.20 | 1,685.40 | 1,725.00 | 1,562.96 | 567,415 |
| 2025-06-09 | 1,755.00 | 1,766.40 | 1,690.60 | 1,698.80 | 1,539.22 | 925,993 |
| 2025-06-06 | 1,824.00 | 1,845.80 | 1,731.60 | 1,737.60 | 1,574.38 | 1,544,158 |
| 2025-06-05 | 1,762.00 | 1,833.80 | 1,762.00 | 1,824.60 | 1,653.21 | 1,181,513 |
| 2025-06-04 | 1,741.00 | 1,787.80 | 1,728.80 | 1,766.00 | 1,600.11 | 806,587 |
| 2025-06-03 | 1,727.60 | 1,754.40 | 1,724.40 | 1,727.80 | 1,565.50 | 765,192 |
| 2025-06-02 | 1,686.00 | 1,735.00 | 1,645.00 | 1,727.40 | 1,565.14 | 1,294,491 |
| 2025-05-30 | 1,680.00 | 1,695.60 | 1,668.20 | 1,688.80 | 1,530.16 | 427,901 |
| 2025-05-29 | 1,690.00 | 1,700.00 | 1,673.20 | 1,695.20 | 1,535.96 | 514,079 |
| 2025-05-28 | 1,650.00 | 1,692.00 | 1,644.80 | 1,678.80 | 1,521.10 | 648,351 |
| 2025-05-27 | 1,663.00 | 1,665.00 | 1,617.00 | 1,658.40 | 1,502.62 | 670,092 |
| 2025-05-26 | 1,719.40 | 1,738.60 | 1,650.60 | 1,651.00 | 1,495.91 | 885,117 |
| 2025-05-23 | 1,671.40 | 1,724.20 | 1,660.40 | 1,714.00 | 1,552.99 | 972,752 |
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.