Polyus PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 14,325.50 | 14,393.00 | 14,000.50 | 14,226.50 | 1,129.87 | 143,945 |
| 2024-11-27 | 14,180.00 | 14,517.00 | 13,900.50 | 14,134.00 | 1,122.53 | 249,456 |
| 2024-11-26 | 14,500.00 | 14,500.50 | 13,940.00 | 14,117.50 | 1,121.22 | 209,367 |
| 2024-11-25 | 14,680.00 | 14,948.00 | 14,451.50 | 14,500.00 | 1,151.60 | 292,226 |
| 2024-11-22 | 14,541.50 | 14,850.00 | 14,450.00 | 14,784.50 | 1,174.19 | 300,407 |
| 2024-11-21 | 14,483.50 | 14,549.50 | 14,252.50 | 14,293.50 | 1,135.20 | 126,475 |
| 2024-11-20 | 14,450.00 | 14,610.00 | 14,216.50 | 14,400.00 | 1,143.65 | 116,073 |
| 2024-11-19 | 14,650.00 | 14,693.50 | 14,352.50 | 14,400.00 | 1,143.65 | 169,369 |
| 2024-11-18 | 14,302.00 | 14,680.00 | 14,268.50 | 14,581.00 | 1,158.03 | 235,683 |
| 2024-11-15 | 14,173.50 | 14,400.00 | 14,146.00 | 14,365.50 | 1,140.91 | 130,085 |
| 2024-11-14 | 14,120.00 | 14,223.50 | 13,955.50 | 14,100.00 | 1,119.83 | 168,383 |
| 2024-11-13 | 14,445.00 | 14,545.00 | 14,114.50 | 14,288.00 | 1,134.76 | 171,800 |
| 2024-11-12 | 14,208.50 | 14,477.00 | 13,900.00 | 14,460.00 | 1,148.42 | 242,514 |
| 2024-11-11 | 14,626.50 | 14,712.00 | 14,200.00 | 14,224.50 | 1,129.72 | 240,624 |
| 2024-11-08 | 14,859.50 | 14,900.00 | 14,592.00 | 14,700.00 | 1,167.48 | 131,313 |
| 2024-11-07 | 14,718.50 | 14,989.00 | 14,410.00 | 14,920.00 | 1,184.95 | 233,266 |
| 2024-11-06 | 15,288.00 | 15,489.50 | 14,570.00 | 14,764.00 | 1,172.56 | 451,592 |
| 2024-11-05 | 15,252.00 | 15,340.00 | 15,174.00 | 15,250.00 | 1,211.16 | 139,775 |
| 2024-11-02 | 15,250.00 | 15,261.50 | 15,050.00 | 15,080.00 | 1,197.66 | 113,811 |
| 2024-11-01 | 14,730.00 | 15,176.00 | 14,670.00 | 14,916.00 | 1,184.63 | 198,151 |
| 2024-10-31 | 14,686.00 | 14,965.00 | 14,639.00 | 14,650.00 | 1,163.51 | 209,850 |
| 2024-10-30 | 14,620.00 | 14,864.50 | 14,601.00 | 14,841.50 | 1,178.72 | 194,904 |
| 2024-10-29 | 14,411.50 | 14,590.00 | 14,170.00 | 14,400.00 | 1,143.65 | 228,457 |
| 2024-10-28 | 14,549.50 | 14,684.00 | 14,256.00 | 14,279.00 | 1,134.04 | 280,190 |
| 2024-10-25 | 14,850.00 | 14,978.50 | 14,412.00 | 14,475.00 | 1,149.61 | 404,059 |
| 2024-10-24 | 14,540.00 | 14,825.00 | 14,465.00 | 14,659.00 | 1,164.22 | 255,351 |
| 2024-10-23 | 14,633.50 | 14,900.00 | 14,368.00 | 14,534.00 | 1,154.30 | 957,711 |
| 2024-10-22 | 14,632.00 | 14,826.00 | 14,453.00 | 14,580.50 | 1,157.99 | 585,659 |
| 2024-10-21 | 13,730.00 | 14,555.00 | 13,730.00 | 14,353.00 | 1,139.92 | 1,077,154 |
| 2024-10-18 | 13,542.50 | 13,699.00 | 13,542.50 | 13,606.50 | 1,080.63 | 95,155 |
| 2024-10-17 | 13,550.00 | 13,684.00 | 13,474.50 | 13,535.00 | 1,074.95 | 101,617 |
| 2024-10-16 | 13,592.00 | 13,700.00 | 13,444.00 | 13,445.00 | 1,067.81 | 111,985 |
| 2024-10-15 | 13,343.50 | 13,535.00 | 13,250.50 | 13,520.00 | 1,073.76 | 80,087 |
| 2024-10-14 | 13,260.00 | 13,368.00 | 13,259.50 | 13,339.00 | 1,059.39 | 84,220 |
| 2024-10-11 | 13,036.00 | 13,268.50 | 13,030.00 | 13,260.00 | 1,053.11 | 104,071 |
| 2024-10-10 | 13,034.00 | 13,099.50 | 12,924.00 | 12,995.00 | 1,032.07 | 93,687 |
| 2024-10-09 | 13,288.50 | 13,296.00 | 12,970.00 | 13,069.00 | 1,037.94 | 98,474 |
| 2024-10-08 | 13,359.50 | 13,515.50 | 13,250.50 | 13,312.50 | 1,057.28 | 104,868 |
| 2024-10-07 | 13,415.00 | 13,430.00 | 13,280.00 | 13,305.00 | 1,056.69 | 71,303 |
| 2024-10-04 | 13,451.00 | 13,539.00 | 13,400.00 | 13,421.00 | 1,065.90 | 101,586 |
| 2024-10-03 | 13,420.00 | 13,490.00 | 13,264.50 | 13,400.00 | 1,064.23 | 114,809 |
| 2024-10-02 | 13,554.00 | 13,692.00 | 13,390.00 | 13,400.00 | 1,064.23 | 136,952 |
| 2024-10-01 | 13,209.00 | 13,612.00 | 13,120.50 | 13,527.00 | 1,074.32 | 180,223 |
| 2024-09-30 | 13,406.00 | 13,510.00 | 13,137.50 | 13,254.00 | 1,052.64 | 128,576 |
| 2024-09-27 | 13,528.00 | 13,550.00 | 13,310.00 | 13,496.50 | 1,071.90 | 126,413 |
| 2024-09-26 | 13,461.50 | 13,745.50 | 13,421.50 | 13,560.00 | 1,076.94 | 175,310 |
| 2024-09-25 | 13,760.00 | 13,845.00 | 13,415.50 | 13,600.00 | 1,080.12 | 180,231 |
| 2024-09-24 | 13,610.00 | 13,765.00 | 13,354.50 | 13,671.50 | 1,085.80 | 208,656 |
| 2024-09-23 | 13,612.00 | 13,780.00 | 13,514.00 | 13,626.00 | 1,082.18 | 160,148 |
| 2024-09-20 | 13,290.00 | 13,530.00 | 13,279.50 | 13,445.00 | 1,067.81 | 146,458 |
| 2024-09-19 | 13,110.00 | 13,345.00 | 13,104.50 | 13,188.00 | 1,047.40 | 175,564 |
| 2024-09-18 | 13,178.00 | 13,284.00 | 12,901.50 | 12,994.00 | 1,031.99 | 203,285 |
| 2024-09-17 | 13,277.50 | 13,320.00 | 13,053.00 | 13,215.50 | 1,049.58 | 132,711 |
| 2024-09-16 | 12,910.00 | 13,298.00 | 12,910.00 | 13,117.50 | 1,041.80 | 202,365 |
| 2024-09-13 | 12,700.00 | 12,900.00 | 12,460.00 | 12,851.00 | 1,020.63 | 190,029 |
| 2024-09-12 | 12,450.00 | 12,699.50 | 12,385.00 | 12,567.00 | 998.08 | 147,955 |
| 2024-09-11 | 12,528.00 | 12,637.50 | 12,380.00 | 12,512.50 | 993.75 | 102,215 |
| 2024-09-10 | 12,547.00 | 12,663.00 | 12,352.00 | 12,420.00 | 986.40 | 96,543 |
| 2024-09-09 | 12,100.00 | 12,550.00 | 12,047.00 | 12,483.00 | 991.40 | 130,293 |
| 2024-09-06 | 11,960.00 | 12,200.00 | 11,930.00 | 12,079.50 | 959.36 | 86,143 |
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.