Polyus PAO historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	1,168.80	1,191.80	1,154.00	1,161.20	1,161.20	6,326,149
2026-10-16	1,097.60	1,169.00	1,095.00	1,156.60	1,156.60	8,181,264
2026-10-15	1,082.40	1,112.80	1,080.00	1,092.00	1,092.00	3,479,854
2026-10-14	1,095.80	1,145.00	1,072.40	1,083.60	1,083.60	7,361,904
2026-10-13	1,062.60	1,104.00	1,038.40	1,088.20	1,088.20	5,121,785
2026-10-12	1,011.60	1,067.00	1,000.60	1,062.00	1,062.00	5,674,766
2026-10-09	982.40	1,021.00	982.00	1,005.40	1,005.40	4,033,614
2026-10-08	973.60	995.40	970.20	976.00	976.00	2,421,001
2026-10-07	968.60	980.00	968.20	970.00	970.00	980,628
2026-10-06	975.20	982.00	965.20	971.00	971.00	821,259
2026-10-05	959.80	986.60	956.40	977.00	977.00	2,034,394
2026-10-02	959.00	967.60	950.00	956.40	956.40	908,357
2026-10-01	972.00	976.60	955.60	960.80	960.80	854,585
2026-09-30	969.00	987.00	962.00	966.60	966.60	1,472,877
2026-09-29	968.00	977.60	953.80	966.60	966.60	1,591,792
2026-09-28	1,005.40	1,013.80	961.00	965.20	965.20	3,318,351
2026-09-25	988.20	1,021.00	979.60	1,001.40	1,001.40	6,452,745
2026-09-24	946.40	998.40	927.00	980.20	980.20	7,409,887
2026-09-23	956.00	964.00	937.60	942.40	942.40	1,392,261
2026-09-22	951.00	962.00	947.00	950.00	950.00	1,153,939
2026-09-21	955.20	959.40	940.00	949.40	949.40	1,349,830

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.