Gruppa Pozitiv PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1,120.00 | 1,155.00 | 1,098.60 | 1,151.60 | 1,151.60 | 1,099,954 |
| 2026-10-16 | 1,074.60 | 1,126.20 | 1,071.20 | 1,111.00 | 1,111.00 | 624,373 |
| 2026-10-15 | 1,092.80 | 1,098.60 | 1,064.20 | 1,073.40 | 1,073.40 | 294,017 |
| 2026-10-14 | 1,100.60 | 1,114.60 | 1,089.20 | 1,099.20 | 1,099.20 | 356,397 |
| 2026-10-13 | 1,089.80 | 1,122.00 | 1,086.20 | 1,102.40 | 1,102.40 | 653,626 |
| 2026-10-12 | 1,106.20 | 1,111.00 | 1,083.00 | 1,090.40 | 1,090.40 | 386,242 |
| 2026-10-09 | 1,067.40 | 1,110.00 | 1,067.40 | 1,092.60 | 1,092.60 | 509,374 |
| 2026-10-08 | 1,089.20 | 1,089.80 | 1,055.00 | 1,077.20 | 1,077.20 | 522,573 |
| 2026-10-07 | 1,098.60 | 1,112.00 | 1,081.00 | 1,083.80 | 1,083.80 | 439,895 |
| 2026-10-06 | 1,091.20 | 1,102.60 | 1,080.00 | 1,096.00 | 1,096.00 | 435,093 |
| 2026-10-05 | 1,038.40 | 1,097.40 | 1,035.00 | 1,096.80 | 1,096.80 | 1,061,777 |
| 2026-10-02 | 1,022.60 | 1,047.00 | 1,022.60 | 1,042.80 | 1,042.80 | 314,820 |
| 2026-10-01 | 1,019.60 | 1,032.00 | 1,011.00 | 1,028.00 | 1,028.00 | 252,230 |
| 2026-09-30 | 1,007.00 | 1,023.00 | 995.20 | 1,017.80 | 1,017.80 | 342,276 |
| 2026-09-29 | 1,027.00 | 1,042.80 | 996.00 | 1,011.00 | 1,011.00 | 465,508 |
| 2026-09-28 | 1,026.40 | 1,049.00 | 1,022.60 | 1,039.80 | 1,039.80 | 412,057 |
| 2026-09-25 | 1,046.40 | 1,049.00 | 1,017.00 | 1,022.00 | 1,022.00 | 303,071 |
| 2026-09-24 | 1,053.00 | 1,059.80 | 1,034.40 | 1,046.00 | 1,046.00 | 356,478 |
| 2026-09-23 | 1,041.20 | 1,060.00 | 1,024.40 | 1,053.00 | 1,053.00 | 610,367 |
| 2026-09-22 | 1,025.60 | 1,049.80 | 1,020.80 | 1,044.20 | 1,044.20 | 421,425 |
| 2026-09-21 | 1,034.80 | 1,037.40 | 1,008.20 | 1,019.60 | 1,019.60 | 271,232 |
| 2026-09-18 | 1,052.00 | 1,055.00 | 1,024.20 | 1,033.00 | 1,033.00 | 335,273 |
| 2026-09-17 | 1,006.00 | 1,054.00 | 977.60 | 1,024.60 | 1,024.60 | 717,104 |
| 2026-09-16 | 1,050.60 | 1,071.40 | 1,018.60 | 1,024.60 | 1,024.60 | 627,832 |
| 2026-09-15 | 1,024.20 | 1,063.40 | 1,015.40 | 1,052.20 | 1,052.20 | 971,723 |
| 2026-09-14 | 995.00 | 1,037.00 | 994.80 | 1,033.80 | 1,033.80 | 767,977 |
| 2026-09-11 | 997.40 | 1,008.20 | 989.00 | 993.80 | 993.80 | 379,316 |
| 2026-09-10 | 999.00 | 1,008.40 | 986.40 | 1,002.40 | 1,002.40 | 330,072 |
| 2026-09-09 | 996.60 | 1,014.80 | 992.20 | 1,006.00 | 1,006.00 | 478,834 |
| 2026-09-08 | 1,014.00 | 1,015.20 | 992.20 | 999.80 | 999.80 | 365,368 |
| 2026-09-07 | 994.20 | 1,016.80 | 971.80 | 1,003.00 | 1,003.00 | 622,645 |
| 2026-09-04 | 999.60 | 1,010.00 | 985.20 | 995.40 | 995.40 | 350,491 |
| 2026-09-03 | 967.60 | 1,007.00 | 963.40 | 995.60 | 995.60 | 665,706 |
| 2026-09-02 | 954.60 | 967.40 | 950.00 | 963.00 | 963.00 | 159,773 |
| 2026-09-01 | 950.00 | 971.80 | 943.20 | 965.60 | 965.60 | 393,604 |
| 2026-08-31 | 932.80 | 954.40 | 931.80 | 947.60 | 947.60 | 296,348 |
| 2026-08-28 | 935.00 | 948.40 | 923.60 | 934.40 | 934.40 | 173,370 |
| 2026-08-27 | 912.20 | 944.80 | 902.20 | 935.20 | 935.20 | 425,840 |
| 2026-08-26 | 948.80 | 951.00 | 906.40 | 934.20 | 934.20 | 381,740 |
| 2026-08-25 | 952.20 | 967.60 | 936.00 | 946.00 | 946.00 | 688,100 |
| 2026-08-24 | 956.00 | 959.40 | 913.00 | 935.00 | 935.00 | 905,048 |
| 2026-08-21 | 939.00 | 964.40 | 926.20 | 953.40 | 953.40 | 512,784 |
| 2026-08-20 | 944.20 | 977.00 | 934.00 | 944.00 | 944.00 | 884,290 |
| 2026-08-19 | 940.00 | 965.80 | 928.40 | 952.80 | 952.80 | 898,751 |
| 2026-08-18 | 874.60 | 942.80 | 873.40 | 924.20 | 924.20 | 894,243 |
| 2026-08-17 | 905.20 | 909.80 | 858.80 | 880.80 | 880.80 | 692,483 |
| 2026-08-14 | 944.60 | 957.60 | 885.60 | 894.60 | 894.60 | 766,436 |
| 2026-08-13 | 981.60 | 985.00 | 941.60 | 947.00 | 947.00 | 851,321 |
| 2026-08-12 | 1,011.20 | 1,018.00 | 976.00 | 989.60 | 989.60 | 476,621 |
| 2026-08-11 | 1,014.80 | 1,038.20 | 1,005.00 | 1,012.00 | 1,012.00 | 722,544 |
| 2026-08-10 | 989.20 | 1,023.20 | 985.40 | 1,017.20 | 1,017.20 | 710,876 |
| 2026-08-07 | 1,002.00 | 1,019.20 | 978.00 | 990.20 | 990.20 | 393,818 |
| 2026-08-06 | 1,019.80 | 1,025.00 | 991.00 | 996.80 | 996.80 | 749,337 |
| 2026-08-05 | 976.60 | 1,028.00 | 968.40 | 1,013.80 | 1,013.80 | 1,162,416 |
| 2026-08-04 | 980.60 | 987.00 | 954.40 | 978.60 | 978.60 | 316,142 |
| 2026-08-03 | 961.60 | 987.00 | 956.60 | 975.80 | 975.80 | 388,028 |
| 2026-07-31 | 942.20 | 973.20 | 916.40 | 951.00 | 951.00 | 597,518 |
| 2026-07-30 | 969.80 | 998.40 | 926.20 | 943.20 | 943.20 | 727,033 |
| 2026-07-29 | 962.00 | 979.60 | 961.00 | 968.60 | 968.60 | 356,292 |
| 2026-07-28 | 969.00 | 976.60 | 946.00 | 956.40 | 956.40 | 684,149 |
Page 1 of 5 · 254 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-15 | 28.0800 RUB |
| 2024-05-24 | 51.8900 RUB |
| 2024-04-22 | 47.3000 RUB |
| 2023-12-01 | 15.8000 RUB |
| 2023-05-19 | 18.9400 RUB |
| 2023-04-13 | 37.8700 RUB |
| 2022-11-11 | 5.1600 RUB |
Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.