Gruppa Pozitiv PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 2,593.80 | 2,626.80 | 2,560.20 | 2,570.20 | 2,500.31 | 190,804 |
| 2024-09-04 | 2,499.40 | 2,590.00 | 2,470.00 | 2,530.40 | 2,461.59 | 180,338 |
| 2024-09-03 | 2,420.20 | 2,532.00 | 2,420.20 | 2,456.00 | 2,389.21 | 347,068 |
| 2024-09-02 | 2,486.00 | 2,496.80 | 2,395.40 | 2,411.80 | 2,346.21 | 351,845 |
| 2024-08-30 | 2,620.00 | 2,632.00 | 2,522.00 | 2,535.00 | 2,466.06 | 213,414 |
| 2024-08-29 | 2,629.20 | 2,635.60 | 2,600.00 | 2,611.00 | 2,540.00 | 117,586 |
| 2024-08-28 | 2,641.80 | 2,656.40 | 2,591.40 | 2,629.00 | 2,557.51 | 155,692 |
| 2024-08-27 | 2,714.00 | 2,714.00 | 2,648.60 | 2,670.00 | 2,597.39 | 139,419 |
| 2024-08-26 | 2,675.00 | 2,715.60 | 2,640.20 | 2,651.20 | 2,579.10 | 235,499 |
| 2024-08-23 | 2,579.80 | 2,638.40 | 2,556.00 | 2,598.00 | 2,527.35 | 380,030 |
| 2024-08-22 | 2,626.60 | 2,645.00 | 2,555.00 | 2,575.00 | 2,504.98 | 274,323 |
| 2024-08-21 | 2,659.40 | 2,665.00 | 2,581.00 | 2,598.20 | 2,527.55 | 492,606 |
| 2024-08-20 | 2,749.00 | 2,758.60 | 2,651.00 | 2,668.60 | 2,596.03 | 462,243 |
| 2024-08-19 | 2,794.00 | 2,807.40 | 2,707.80 | 2,727.20 | 2,653.04 | 464,378 |
| 2024-08-16 | 2,814.00 | 2,820.00 | 2,770.20 | 2,816.80 | 2,740.20 | 441,304 |
| 2024-08-15 | 2,865.00 | 2,875.00 | 2,815.00 | 2,819.60 | 2,742.93 | 336,742 |
| 2024-08-14 | 2,915.00 | 2,923.00 | 2,870.00 | 2,871.20 | 2,793.12 | 112,908 |
| 2024-08-13 | 2,910.00 | 2,929.00 | 2,898.40 | 2,911.40 | 2,832.23 | 83,964 |
| 2024-08-12 | 2,913.80 | 2,918.80 | 2,875.00 | 2,890.00 | 2,811.41 | 151,356 |
| 2024-08-09 | 2,896.00 | 2,933.00 | 2,890.00 | 2,914.80 | 2,835.54 | 95,778 |
| 2024-08-08 | 2,959.40 | 2,978.00 | 2,890.00 | 2,920.00 | 2,840.60 | 161,602 |
| 2024-08-07 | 2,885.00 | 2,957.00 | 2,846.80 | 2,956.00 | 2,875.62 | 304,149 |
| 2024-08-06 | 2,886.40 | 2,939.60 | 2,861.20 | 2,872.80 | 2,794.68 | 278,232 |
| 2024-08-05 | 2,872.00 | 2,907.00 | 2,840.80 | 2,879.20 | 2,800.90 | 430,865 |
| 2024-08-02 | 2,918.00 | 2,937.80 | 2,876.20 | 2,890.40 | 2,811.80 | 284,734 |
| 2024-08-01 | 2,955.00 | 2,997.00 | 2,907.00 | 2,944.80 | 2,864.72 | 188,373 |
| 2024-07-31 | 2,901.20 | 2,968.00 | 2,901.20 | 2,947.00 | 2,866.86 | 288,193 |
| 2024-07-30 | 2,862.00 | 2,939.80 | 2,832.00 | 2,918.40 | 2,839.04 | 233,551 |
| 2024-07-29 | 2,954.40 | 2,966.00 | 2,835.00 | 2,862.00 | 2,784.17 | 299,205 |
| 2024-07-26 | 3,027.20 | 3,059.00 | 2,950.00 | 3,034.00 | 2,951.49 | 347,402 |
| 2024-07-25 | 2,983.20 | 3,052.80 | 2,965.00 | 3,019.80 | 2,937.68 | 138,485 |
| 2024-07-24 | 3,028.80 | 3,042.00 | 2,980.00 | 3,011.20 | 2,929.32 | 144,906 |
| 2024-07-23 | 2,977.20 | 3,045.00 | 2,960.00 | 3,013.00 | 2,931.07 | 257,071 |
| 2024-07-22 | 3,093.80 | 3,124.00 | 2,970.00 | 2,984.00 | 2,902.85 | 385,267 |
| 2024-07-19 | 3,036.20 | 3,100.00 | 2,999.20 | 3,099.80 | 3,015.51 | 181,186 |
| 2024-07-18 | 2,952.20 | 3,040.00 | 2,949.20 | 3,039.80 | 2,957.14 | 118,806 |
| 2024-07-17 | 2,998.80 | 3,023.80 | 2,921.00 | 2,965.00 | 2,884.37 | 153,011 |
| 2024-07-16 | 2,930.00 | 2,998.00 | 2,885.20 | 2,989.00 | 2,907.72 | 233,081 |
| 2024-07-15 | 3,042.00 | 3,058.00 | 2,885.60 | 2,910.20 | 2,831.06 | 243,693 |
| 2024-07-12 | 2,970.00 | 3,048.60 | 2,900.00 | 3,004.60 | 2,922.89 | 326,853 |
| 2024-07-11 | 2,842.00 | 2,974.60 | 2,829.40 | 2,954.00 | 2,873.67 | 240,280 |
| 2024-07-10 | 2,902.40 | 2,957.60 | 2,808.60 | 2,870.00 | 2,791.95 | 487,988 |
| 2024-07-09 | 2,980.00 | 2,997.00 | 2,845.00 | 2,880.00 | 2,801.68 | 398,485 |
| 2024-07-08 | 3,069.00 | 3,088.40 | 2,981.60 | 2,986.80 | 2,905.58 | 275,530 |
| 2024-07-05 | 3,050.00 | 3,074.00 | 3,000.00 | 3,053.40 | 2,970.37 | 168,940 |
| 2024-07-04 | 3,071.00 | 3,127.00 | 3,030.20 | 3,060.80 | 2,977.57 | 187,102 |
| 2024-07-03 | 3,128.00 | 3,200.00 | 3,077.20 | 3,131.40 | 3,046.25 | 630,528 |
| 2024-07-02 | 3,040.00 | 3,134.80 | 3,022.20 | 3,123.40 | 3,038.46 | 210,710 |
| 2024-07-01 | 3,050.00 | 3,063.00 | 3,016.00 | 3,040.00 | 2,957.33 | 74,392 |
| 2024-06-28 | 3,039.00 | 3,078.20 | 3,032.00 | 3,078.20 | 2,994.49 | 80,684 |
| 2024-06-27 | 3,010.00 | 3,047.80 | 2,990.80 | 3,047.00 | 2,964.14 | 101,550 |
| 2024-06-26 | 3,043.00 | 3,043.00 | 3,004.20 | 3,017.00 | 2,934.96 | 77,310 |
| 2024-06-25 | 3,051.00 | 3,057.00 | 3,012.20 | 3,025.00 | 2,942.74 | 106,611 |
| 2024-06-24 | 3,058.80 | 3,088.40 | 3,007.00 | 3,030.00 | 2,947.60 | 170,818 |
| 2024-06-21 | 3,075.40 | 3,090.00 | 3,024.00 | 3,044.00 | 2,961.22 | 153,808 |
| 2024-06-20 | 2,990.00 | 3,067.00 | 2,951.20 | 3,050.00 | 2,967.06 | 278,945 |
| 2024-06-19 | 2,987.00 | 3,072.00 | 2,925.00 | 2,965.00 | 2,884.37 | 346,040 |
| 2024-06-18 | 3,107.00 | 3,127.00 | 2,960.00 | 2,988.60 | 2,907.33 | 474,115 |
| 2024-06-17 | 3,080.00 | 3,099.00 | 3,014.00 | 3,085.00 | 3,001.11 | 298,827 |
| 2024-06-14 | 3,046.60 | 3,098.80 | 3,021.00 | 3,091.00 | 3,006.94 | 214,495 |
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.