Gruppa Pozitiv PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 2,910.00 | 3,073.20 | 2,910.00 | 3,042.00 | 2,959.28 | 262,511 |
| 2024-06-11 | 3,010.00 | 3,050.00 | 2,965.00 | 3,035.80 | 2,953.25 | 140,558 |
| 2024-06-10 | 3,108.80 | 3,109.00 | 2,960.60 | 3,003.20 | 2,921.53 | 382,596 |
| 2024-06-07 | 2,972.00 | 3,133.00 | 2,961.80 | 3,125.00 | 3,040.02 | 396,034 |
| 2024-06-06 | 2,973.00 | 3,012.80 | 2,925.60 | 2,960.00 | 2,879.51 | 114,036 |
| 2024-06-05 | 2,999.80 | 3,035.00 | 2,961.40 | 3,007.80 | 2,926.01 | 227,142 |
| 2024-06-04 | 2,850.20 | 3,010.00 | 2,835.00 | 2,960.00 | 2,879.51 | 305,312 |
| 2024-06-03 | 2,822.40 | 2,888.00 | 2,760.00 | 2,828.40 | 2,751.49 | 329,752 |
| 2024-05-31 | 2,868.00 | 2,894.40 | 2,801.00 | 2,859.60 | 2,781.84 | 328,073 |
| 2024-05-30 | 2,998.00 | 3,000.00 | 2,881.40 | 2,910.60 | 2,831.45 | 233,545 |
| 2024-05-29 | 2,990.00 | 3,018.80 | 2,935.00 | 2,990.00 | 2,908.69 | 141,450 |
| 2024-05-28 | 2,953.20 | 3,034.60 | 2,921.20 | 3,012.60 | 2,930.68 | 191,367 |
| 2024-05-27 | 3,040.60 | 3,054.80 | 2,921.00 | 3,001.60 | 2,919.98 | 382,494 |
| 2024-05-24 | 3,095.00 | 3,111.20 | 3,036.00 | 3,072.00 | 2,988.46 | 295,672 |
| 2024-05-23 | 3,103.00 | 3,138.00 | 3,085.00 | 3,132.80 | 2,997.13 | 307,797 |
| 2024-05-22 | 3,081.20 | 3,118.80 | 3,071.00 | 3,080.20 | 2,946.81 | 204,517 |
| 2024-05-21 | 3,048.00 | 3,093.00 | 3,031.20 | 3,079.80 | 2,946.42 | 135,185 |
| 2024-05-20 | 3,077.00 | 3,103.00 | 3,031.20 | 3,050.40 | 2,918.30 | 210,185 |
| 2024-05-17 | 3,074.40 | 3,110.00 | 3,052.20 | 3,068.00 | 2,935.14 | 262,574 |
| 2024-05-16 | 3,057.40 | 3,080.00 | 3,030.00 | 3,061.00 | 2,928.44 | 147,058 |
| 2024-05-15 | 3,090.00 | 3,106.00 | 3,050.40 | 3,052.20 | 2,920.02 | 169,447 |
| 2024-05-14 | 3,087.00 | 3,123.80 | 3,061.00 | 3,080.60 | 2,947.19 | 254,611 |
| 2024-05-13 | 3,009.00 | 3,088.60 | 3,005.00 | 3,050.00 | 2,917.92 | 327,435 |
| 2024-05-10 | 2,989.00 | 3,038.00 | 2,983.60 | 3,022.20 | 2,891.32 | 99,224 |
| 2024-05-08 | 3,000.00 | 3,010.00 | 2,986.00 | 2,996.00 | 2,866.25 | 119,291 |
| 2024-05-07 | 2,970.60 | 3,000.00 | 2,955.00 | 2,980.20 | 2,851.14 | 79,120 |
| 2024-05-06 | 2,985.00 | 3,005.00 | 2,951.20 | 2,967.20 | 2,838.70 | 131,212 |
| 2024-05-03 | 2,987.40 | 3,003.80 | 2,935.40 | 2,989.80 | 2,860.32 | 194,027 |
| 2024-05-02 | 3,039.00 | 3,044.20 | 2,964.00 | 2,995.00 | 2,865.30 | 355,546 |
| 2024-04-30 | 2,985.00 | 3,064.00 | 2,971.20 | 3,035.80 | 2,904.33 | 298,607 |
| 2024-04-29 | 2,955.00 | 2,992.00 | 2,950.40 | 2,985.00 | 2,855.73 | 85,381 |
| 2024-04-27 | 2,980.40 | 2,999.60 | 2,930.00 | 2,977.60 | 2,848.65 | 288,863 |
| 2024-04-26 | 2,938.20 | 2,984.00 | 2,915.00 | 2,975.00 | 2,846.16 | 331,718 |
| 2024-04-25 | 2,843.20 | 2,940.40 | 2,835.80 | 2,940.00 | 2,812.68 | 393,087 |
| 2024-04-24 | 2,872.00 | 2,876.00 | 2,800.00 | 2,850.00 | 2,726.58 | 590,542 |
| 2024-04-23 | 2,968.00 | 2,968.00 | 2,843.20 | 2,913.20 | 2,787.04 | 298,555 |
| 2024-04-22 | 2,962.00 | 3,020.00 | 2,924.60 | 2,953.00 | 2,825.12 | 542,979 |
| 2024-04-19 | 2,938.40 | 2,974.80 | 2,918.20 | 2,971.80 | 2,797.85 | 467,468 |
| 2024-04-18 | 2,930.00 | 2,990.20 | 2,900.20 | 2,981.60 | 2,807.08 | 511,012 |
| 2024-04-17 | 2,985.00 | 3,000.00 | 2,920.80 | 2,935.00 | 2,763.20 | 685,891 |
| 2024-04-16 | 2,885.00 | 2,984.80 | 2,880.00 | 2,984.80 | 2,810.09 | 795,337 |
| 2024-04-15 | 2,854.60 | 2,882.00 | 2,848.60 | 2,870.00 | 2,702.01 | 283,160 |
| 2024-04-12 | 2,850.00 | 2,865.00 | 2,837.00 | 2,845.00 | 2,678.47 | 211,577 |
| 2024-04-11 | 2,840.00 | 2,849.00 | 2,820.20 | 2,838.60 | 2,672.45 | 172,358 |
| 2024-04-10 | 2,791.00 | 2,843.40 | 2,731.00 | 2,829.40 | 2,663.79 | 327,024 |
| 2024-04-09 | 2,825.40 | 2,857.00 | 2,721.60 | 2,784.20 | 2,621.23 | 519,130 |
| 2024-04-08 | 2,837.00 | 2,849.80 | 2,795.60 | 2,829.00 | 2,663.41 | 267,326 |
| 2024-04-05 | 2,799.60 | 2,847.40 | 2,781.00 | 2,823.60 | 2,658.32 | 509,752 |
| 2024-04-04 | 2,893.20 | 2,899.00 | 2,773.20 | 2,827.00 | 2,661.53 | 486,769 |
| 2024-04-03 | 2,943.60 | 2,943.60 | 2,866.00 | 2,886.00 | 2,717.07 | 235,342 |
| 2024-04-02 | 2,912.00 | 2,987.00 | 2,865.20 | 2,947.00 | 2,774.50 | 376,499 |
| 2024-04-01 | 2,768.00 | 2,934.00 | 2,766.00 | 2,900.00 | 2,730.25 | 344,943 |
| 2024-03-29 | 2,755.00 | 2,763.40 | 2,723.00 | 2,750.60 | 2,589.60 | 198,674 |
| 2024-03-28 | 2,710.00 | 2,758.40 | 2,709.40 | 2,752.80 | 2,591.67 | 231,949 |
| 2024-03-27 | 2,742.00 | 2,743.40 | 2,695.00 | 2,716.00 | 2,557.02 | 156,262 |
| 2024-03-26 | 2,745.60 | 2,750.80 | 2,663.00 | 2,722.60 | 2,563.24 | 310,023 |
| 2024-03-25 | 2,642.20 | 2,746.20 | 2,640.20 | 2,742.60 | 2,582.07 | 417,185 |
| 2024-03-22 | 2,680.00 | 2,680.00 | 2,621.20 | 2,660.00 | 2,504.30 | 329,891 |
| 2024-03-21 | 2,674.00 | 2,697.40 | 2,641.80 | 2,674.60 | 2,518.05 | 219,928 |
| 2024-03-20 | 2,689.60 | 2,689.60 | 2,652.00 | 2,661.60 | 2,505.81 | 245,834 |
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.