Polyus PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 18,656.50 | 19,662.00 | 18,600.00 | 19,354.00 | 1,686.17 | 320,784 |
| 2025-02-24 | 18,890.00 | 18,959.50 | 18,642.00 | 18,836.00 | 1,641.04 | 107,160 |
| 2025-02-21 | 19,011.00 | 19,029.50 | 18,600.00 | 18,811.00 | 1,638.86 | 114,642 |
| 2025-02-20 | 19,015.00 | 19,330.00 | 18,842.50 | 18,990.00 | 1,654.45 | 163,152 |
| 2025-02-19 | 18,748.50 | 19,060.50 | 18,714.00 | 18,992.00 | 1,654.63 | 179,472 |
| 2025-02-18 | 18,500.00 | 18,830.00 | 18,165.00 | 18,679.00 | 1,627.36 | 230,158 |
| 2025-02-17 | 18,815.50 | 18,980.00 | 18,055.00 | 18,225.00 | 1,587.80 | 265,901 |
| 2025-02-14 | 19,267.00 | 19,695.00 | 18,525.00 | 18,550.00 | 1,616.12 | 301,535 |
| 2025-02-13 | 18,910.00 | 19,853.50 | 18,910.00 | 19,300.00 | 1,681.46 | 396,387 |
| 2025-02-12 | 18,170.50 | 19,000.00 | 18,120.00 | 18,301.00 | 1,594.43 | 284,181 |
| 2025-02-11 | 17,977.50 | 18,180.00 | 17,862.50 | 18,114.00 | 1,578.13 | 162,629 |
| 2025-02-10 | 17,875.00 | 18,066.00 | 17,862.00 | 17,964.50 | 1,565.11 | 134,399 |
| 2025-02-07 | 17,749.50 | 17,880.00 | 17,525.50 | 17,835.50 | 1,553.87 | 125,593 |
| 2025-02-06 | 17,879.00 | 17,977.00 | 17,612.00 | 17,705.00 | 1,542.50 | 154,249 |
| 2025-02-05 | 17,700.00 | 17,995.00 | 17,700.00 | 17,880.50 | 1,557.79 | 280,022 |
| 2025-02-04 | 17,350.50 | 17,771.00 | 17,350.00 | 17,642.50 | 1,537.06 | 275,918 |
| 2025-02-03 | 17,130.00 | 17,477.00 | 16,552.00 | 17,398.00 | 1,515.75 | 269,936 |
| 2025-01-31 | 17,275.00 | 17,370.00 | 17,058.50 | 17,175.00 | 1,496.33 | 160,119 |
| 2025-01-30 | 17,036.00 | 17,324.00 | 16,965.00 | 17,309.50 | 1,508.04 | 151,401 |
| 2025-01-29 | 17,200.00 | 17,250.00 | 16,850.00 | 17,045.00 | 1,485.00 | 152,478 |
| 2025-01-28 | 16,950.00 | 17,250.00 | 16,652.00 | 17,200.00 | 1,498.50 | 233,918 |
| 2025-01-27 | 17,105.00 | 17,438.00 | 16,580.00 | 16,824.50 | 1,465.79 | 495,892 |
| 2025-01-24 | 16,505.00 | 17,098.00 | 16,505.00 | 16,920.50 | 1,474.15 | 383,715 |
| 2025-01-23 | 15,985.00 | 16,470.00 | 15,950.50 | 16,364.00 | 1,425.67 | 338,841 |
| 2025-01-22 | 15,800.00 | 16,100.00 | 15,650.50 | 16,048.50 | 1,398.18 | 330,138 |
| 2025-01-21 | 15,029.00 | 15,835.50 | 14,980.00 | 15,817.00 | 1,378.01 | 306,502 |
| 2025-01-20 | 15,217.00 | 15,299.00 | 14,856.00 | 14,986.50 | 1,305.66 | 124,375 |
| 2025-01-17 | 15,208.00 | 15,295.00 | 15,055.50 | 15,130.00 | 1,318.16 | 86,607 |
| 2025-01-16 | 15,099.00 | 15,235.00 | 15,054.50 | 15,190.50 | 1,323.43 | 91,638 |
| 2025-01-15 | 14,932.00 | 15,090.00 | 14,870.00 | 14,972.00 | 1,304.40 | 83,448 |
| 2025-01-14 | 14,914.00 | 14,996.50 | 14,804.00 | 14,816.50 | 1,290.85 | 85,626 |
| 2025-01-13 | 14,940.00 | 15,085.50 | 14,706.00 | 14,960.00 | 1,303.35 | 135,900 |
| 2025-01-10 | 14,575.00 | 14,930.00 | 14,550.50 | 14,871.00 | 1,295.60 | 150,971 |
| 2025-01-09 | 14,448.00 | 14,570.00 | 14,315.50 | 14,488.00 | 1,262.23 | 130,856 |
| 2025-01-08 | 14,090.00 | 14,430.00 | 14,070.50 | 14,420.00 | 1,256.30 | 103,506 |
| 2025-01-06 | 14,095.00 | 14,118.00 | 13,988.00 | 14,036.00 | 1,222.85 | 27,584 |
| 2025-01-03 | 14,050.00 | 14,140.00 | 14,010.00 | 14,138.00 | 1,231.74 | 66,109 |
| 2024-12-30 | 13,989.00 | 14,044.50 | 13,927.00 | 14,000.00 | 1,219.71 | 63,179 |
| 2024-12-28 | 14,140.00 | 14,140.00 | 13,840.00 | 13,880.00 | 1,209.26 | 112,046 |
| 2024-12-27 | 14,001.00 | 14,140.00 | 13,982.50 | 14,128.50 | 1,230.91 | 92,412 |
| 2024-12-26 | 13,975.00 | 14,138.00 | 13,870.00 | 14,049.50 | 1,224.03 | 127,159 |
| 2024-12-25 | 13,735.00 | 13,990.00 | 13,605.50 | 13,849.50 | 1,206.60 | 129,456 |
| 2024-12-24 | 13,950.00 | 14,050.00 | 13,606.00 | 13,689.00 | 1,192.62 | 175,869 |
| 2024-12-23 | 13,834.00 | 13,998.00 | 13,690.00 | 13,924.50 | 1,213.14 | 187,722 |
| 2024-12-20 | 13,351.00 | 13,718.00 | 13,265.00 | 13,580.00 | 1,183.12 | 305,388 |
| 2024-12-19 | 13,815.00 | 13,996.50 | 13,215.50 | 13,284.00 | 1,157.33 | 448,953 |
| 2024-12-18 | 13,670.00 | 14,068.00 | 13,641.50 | 13,968.00 | 1,216.92 | 226,989 |
| 2024-12-17 | 13,101.00 | 13,620.00 | 13,101.00 | 13,446.00 | 1,171.45 | 197,776 |
| 2024-12-16 | 13,690.00 | 13,831.00 | 13,050.00 | 13,365.50 | 1,164.43 | 243,277 |
| 2024-12-13 | 13,612.00 | 13,873.00 | 13,527.50 | 13,658.00 | 1,189.92 | 297,936 |
| 2024-12-12 | 15,052.50 | 15,159.00 | 14,642.00 | 14,725.00 | 1,169.46 | 238,463 |
| 2024-12-11 | 14,790.00 | 15,044.00 | 14,687.00 | 14,941.00 | 1,186.62 | 233,022 |
| 2024-12-10 | 14,837.00 | 14,898.50 | 14,520.00 | 14,710.00 | 1,168.27 | 246,924 |
| 2024-12-09 | 14,400.00 | 14,800.00 | 14,360.00 | 14,749.50 | 1,171.41 | 193,899 |
| 2024-12-06 | 14,365.00 | 14,430.00 | 14,263.50 | 14,287.50 | 1,134.72 | 60,284 |
| 2024-12-05 | 14,300.00 | 14,414.00 | 14,210.00 | 14,337.50 | 1,138.69 | 93,522 |
| 2024-12-04 | 14,562.00 | 14,600.00 | 14,202.00 | 14,380.00 | 1,142.06 | 90,541 |
| 2024-12-03 | 14,495.00 | 14,740.00 | 14,383.50 | 14,540.00 | 1,154.77 | 135,823 |
| 2024-12-02 | 14,125.00 | 14,500.00 | 14,125.00 | 14,440.00 | 1,146.83 | 123,959 |
| 2024-11-29 | 14,266.00 | 14,450.00 | 14,100.00 | 14,205.00 | 1,128.17 | 136,883 |
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.