Polyus PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 1,710.60 | 1,718.60 | 1,649.40 | 1,670.00 | 1,513.13 | 1,058,374 |
| 2025-05-21 | 1,706.00 | 1,729.80 | 1,688.40 | 1,688.40 | 1,529.80 | 971,374 |
| 2025-05-20 | 1,652.20 | 1,715.60 | 1,625.80 | 1,692.80 | 1,533.79 | 1,551,568 |
| 2025-05-19 | 1,666.80 | 1,685.40 | 1,651.00 | 1,660.00 | 1,504.07 | 758,171 |
| 2025-05-16 | 1,682.80 | 1,699.00 | 1,652.20 | 1,666.40 | 1,509.87 | 1,045,151 |
| 2025-05-15 | 1,708.00 | 1,710.00 | 1,667.20 | 1,675.00 | 1,517.66 | 1,046,598 |
| 2025-05-14 | 1,755.00 | 1,757.60 | 1,710.40 | 1,720.00 | 1,558.43 | 779,130 |
| 2025-05-13 | 1,736.80 | 1,776.60 | 1,731.00 | 1,760.20 | 1,594.86 | 746,116 |
| 2025-05-12 | 1,749.80 | 1,763.80 | 1,702.20 | 1,748.00 | 1,583.80 | 1,493,496 |
| 2025-05-08 | 1,772.00 | 1,778.00 | 1,738.00 | 1,751.00 | 1,586.52 | 404,342 |
| 2025-05-07 | 1,794.80 | 1,803.80 | 1,751.00 | 1,773.40 | 1,606.82 | 1,036,610 |
| 2025-05-06 | 1,752.00 | 1,809.80 | 1,750.20 | 1,790.40 | 1,622.22 | 1,053,239 |
| 2025-05-05 | 1,705.20 | 1,756.60 | 1,703.00 | 1,735.00 | 1,572.02 | 1,060,453 |
| 2025-05-02 | 1,751.40 | 1,784.00 | 1,700.80 | 1,722.00 | 1,560.24 | 867,127 |
| 2025-04-30 | 1,764.00 | 1,765.00 | 1,707.20 | 1,754.00 | 1,589.24 | 1,090,638 |
| 2025-04-29 | 1,804.00 | 1,812.60 | 1,756.40 | 1,775.00 | 1,608.26 | 1,002,267 |
| 2025-04-28 | 1,858.00 | 1,870.80 | 1,794.20 | 1,797.00 | 1,628.20 | 1,644,292 |
| 2025-04-25 | 1,856.00 | 1,877.00 | 1,829.40 | 1,849.80 | 1,676.04 | 2,181,002 |
| 2025-04-24 | 1,911.20 | 1,943.00 | 1,887.00 | 1,898.40 | 1,653.93 | 1,041,290 |
| 2025-04-23 | 1,948.00 | 1,952.00 | 1,890.00 | 1,917.80 | 1,670.83 | 1,111,906 |
| 2025-04-22 | 1,966.60 | 2,003.00 | 1,950.80 | 1,975.00 | 1,720.67 | 1,991,526 |
| 2025-04-21 | 1,929.40 | 1,960.00 | 1,922.40 | 1,958.60 | 1,706.38 | 1,677,290 |
| 2025-04-18 | 1,924.00 | 1,928.00 | 1,854.20 | 1,926.00 | 1,677.98 | 742,721 |
| 2025-04-17 | 1,952.00 | 1,958.00 | 1,903.00 | 1,917.00 | 1,670.14 | 1,139,881 |
| 2025-04-16 | 1,911.00 | 1,950.00 | 1,906.20 | 1,931.80 | 1,683.03 | 1,473,102 |
| 2025-04-15 | 1,905.40 | 1,914.60 | 1,883.40 | 1,886.00 | 1,643.13 | 491,056 |
| 2025-04-14 | 1,904.40 | 1,943.40 | 1,883.20 | 1,925.40 | 1,677.45 | 1,615,896 |
| 2025-04-11 | 1,863.80 | 1,910.00 | 1,863.00 | 1,893.20 | 1,649.40 | 1,599,860 |
| 2025-04-10 | 1,830.60 | 1,850.00 | 1,803.00 | 1,830.00 | 1,594.34 | 1,083,602 |
| 2025-04-09 | 1,787.60 | 1,850.00 | 1,762.20 | 1,809.00 | 1,576.04 | 2,420,757 |
| 2025-04-08 | 1,736.00 | 1,828.00 | 1,728.80 | 1,801.40 | 1,569.42 | 1,984,075 |
| 2025-04-07 | 1,725.00 | 1,776.20 | 1,665.80 | 1,714.00 | 1,493.28 | 2,248,355 |
| 2025-04-04 | 1,750.00 | 1,800.00 | 1,713.00 | 1,727.00 | 1,504.60 | 2,002,495 |
| 2025-04-03 | 1,818.80 | 1,828.60 | 1,692.40 | 1,725.20 | 1,503.03 | 2,069,178 |
| 2025-04-02 | 1,789.00 | 1,819.60 | 1,756.00 | 1,792.40 | 1,561.58 | 1,150,960 |
| 2025-04-01 | 1,868.00 | 1,882.80 | 1,755.00 | 1,785.40 | 1,555.48 | 1,718,044 |
| 2025-03-31 | 1,880.20 | 1,911.80 | 1,840.00 | 1,855.00 | 1,616.12 | 961,857 |
| 2025-03-28 | 1,869.20 | 1,907.20 | 1,854.40 | 1,880.00 | 1,637.90 | 949,781 |
| 2025-03-27 | 1,901.80 | 1,971.00 | 1,830.00 | 1,890.00 | 1,646.61 | 1,481,423 |
| 2025-03-26 | 19,011.50 | 19,011.50 | 19,011.50 | 19,011.50 | 1,656.33 | 0 |
| 2025-03-25 | 19,011.50 | 19,011.50 | 19,011.50 | 19,011.50 | 1,656.33 | 0 |
| 2025-03-24 | 19,011.50 | 19,011.50 | 19,011.50 | 19,011.50 | 1,656.33 | 0 |
| 2025-03-21 | 19,061.00 | 19,153.50 | 18,940.00 | 18,950.00 | 1,650.97 | 57,758 |
| 2025-03-20 | 19,100.00 | 19,142.00 | 18,718.00 | 19,061.00 | 1,660.64 | 113,222 |
| 2025-03-19 | 19,090.00 | 19,399.50 | 18,900.50 | 19,071.50 | 1,661.55 | 88,234 |
| 2025-03-18 | 19,409.00 | 19,538.00 | 19,000.00 | 19,200.00 | 1,672.75 | 100,364 |
| 2025-03-17 | 19,333.00 | 19,530.50 | 19,255.50 | 19,467.50 | 1,696.05 | 119,663 |
| 2025-03-14 | 19,024.00 | 19,410.00 | 18,900.00 | 19,403.00 | 1,690.43 | 170,867 |
| 2025-03-13 | 19,036.00 | 19,150.00 | 18,450.00 | 18,780.00 | 1,636.16 | 177,072 |
| 2025-03-12 | 19,097.50 | 19,125.00 | 18,868.00 | 19,069.50 | 1,661.38 | 56,896 |
| 2025-03-11 | 18,871.00 | 19,151.50 | 18,612.50 | 18,995.00 | 1,654.89 | 141,610 |
| 2025-03-10 | 19,450.00 | 19,600.00 | 18,773.00 | 18,834.00 | 1,640.86 | 330,784 |
| 2025-03-07 | 19,451.00 | 19,670.00 | 19,074.50 | 19,270.00 | 1,678.85 | 157,184 |
| 2025-03-06 | 19,557.00 | 19,875.00 | 19,428.50 | 19,430.50 | 1,692.83 | 153,555 |
| 2025-03-05 | 19,750.00 | 19,846.50 | 19,412.00 | 19,601.00 | 1,707.68 | 233,507 |
| 2025-03-04 | 19,195.00 | 19,800.00 | 19,092.00 | 19,689.00 | 1,715.35 | 245,609 |
| 2025-03-03 | 19,313.00 | 19,500.00 | 18,885.00 | 19,062.00 | 1,660.73 | 182,803 |
| 2025-02-28 | 19,158.00 | 19,353.00 | 18,900.00 | 19,200.00 | 1,672.75 | 187,706 |
| 2025-02-27 | 19,562.50 | 19,625.50 | 19,023.00 | 19,334.00 | 1,684.42 | 196,924 |
| 2025-02-26 | 19,521.00 | 19,800.00 | 19,325.00 | 19,544.00 | 1,702.72 | 178,367 |
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.