Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI spot101.91▲ 1.04%
← POSI.MCX stock page

Gruppa Pozitiv PAO historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-03-202,689.602,689.602,652.002,661.602,505.81245,834
2024-03-192,630.002,717.602,619.202,689.602,532.171,030,248
2024-03-182,544.002,649.202,501.202,611.602,458.73861,695
2024-03-152,496.002,535.002,481.602,517.002,369.67317,682
2024-03-142,515.002,543.002,478.602,500.202,353.85328,714
2024-03-132,510.002,535.002,485.002,523.002,375.32532,424
2024-03-122,452.802,529.402,429.802,509.602,362.70773,493
2024-03-112,479.802,518.002,452.202,468.002,323.54777,123
2024-03-072,309.002,460.002,256.402,400.002,259.522,217,805
2024-03-062,365.002,365.002,293.002,330.802,194.37289,923
2024-03-052,355.002,374.002,311.802,335.802,199.08182,970
2024-03-042,323.402,365.002,323.402,354.202,216.40363,011
2024-03-012,290.002,325.602,282.402,315.202,179.68171,644
2024-02-292,255.002,298.002,235.202,274.602,141.46151,831
2024-02-282,320.002,320.202,215.602,266.202,133.55652,371
2024-02-272,327.002,333.002,273.002,309.202,174.03141,026
2024-02-262,263.002,327.202,256.402,310.002,174.79284,293
2024-02-222,230.202,259.002,219.402,224.002,093.82145,849
2024-02-212,207.402,249.802,180.002,225.802,095.52199,731
2024-02-202,308.002,313.202,193.202,291.002,156.90265,796
2024-02-192,285.002,329.802,285.002,293.202,158.97284,216
2024-02-162,246.402,293.002,243.402,277.202,143.91361,703
2024-02-152,232.202,262.202,216.402,248.802,117.17116,735
2024-02-142,253.202,257.202,208.002,236.402,105.50188,427
2024-02-132,245.402,275.002,245.202,254.202,122.25252,218
2024-02-122,197.002,250.002,180.002,236.202,105.31215,934
2024-02-092,202.002,219.602,188.802,195.002,066.5267,259
2024-02-082,192.002,223.802,188.002,208.802,079.51137,155
2024-02-072,195.602,198.002,172.002,189.602,061.44128,588
2024-02-062,198.202,205.602,172.402,193.202,064.82137,671
2024-02-052,219.802,220.002,190.402,206.002,076.88112,324
2024-02-022,240.002,240.002,207.002,224.202,094.0176,803
2024-02-012,230.002,243.602,223.002,239.002,107.9464,578
2024-01-312,215.002,249.002,200.402,236.802,105.87170,455
2024-01-302,225.002,226.802,185.202,224.002,093.82223,282
2024-01-292,275.002,289.002,213.602,224.802,094.57477,321
2024-01-262,242.402,270.002,200.002,246.802,115.29298,611
2024-01-252,232.002,243.602,218.002,240.002,108.8881,713
2024-01-242,235.002,244.602,212.202,231.802,101.16126,595
2024-01-232,225.002,247.002,210.402,233.202,102.48187,846
2024-01-222,198.002,234.802,180.002,220.002,090.06198,681
2024-01-192,145.002,190.002,121.802,166.402,039.59332,257
2024-01-182,156.602,170.002,131.002,145.602,020.01105,279
2024-01-172,134.802,150.002,127.002,137.202,012.10104,013
2024-01-162,135.802,150.002,109.002,134.602,009.6564,801
2024-01-152,150.002,156.402,124.002,138.602,013.4262,827
2024-01-122,125.002,164.002,124.002,148.002,022.27156,250
2024-01-112,130.802,144.002,100.802,133.002,008.15102,942
2024-01-102,126.402,136.002,115.602,125.402,000.9999,381
2024-01-092,079.002,148.402,079.002,101.201,978.21237,279
2024-01-082,055.002,076.402,050.202,064.201,943.3848,040
2024-01-052,073.602,075.002,046.402,058.801,938.2938,088
2024-01-042,040.002,098.202,038.202,056.201,935.84141,514
2024-01-032,007.802,040.002,004.802,025.001,906.4772,900
2023-12-291,991.002,013.401,990.402,013.401,895.5561,776
2023-12-282,019.002,033.001,981.002,000.601,883.5098,615
2023-12-272,015.202,033.002,008.202,013.401,895.55141,482
2023-12-262,000.002,020.001,985.002,014.001,896.11118,893
2023-12-252,017.202,021.001,992.802,000.601,883.50107,201
2023-12-222,011.202,027.601,995.202,017.201,899.1385,313
← NewerPage 12 of 21 · 1,230 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-05-1528.0800 RUB
2024-05-2451.8900 RUB
2024-04-2247.3000 RUB
2023-12-0115.8000 RUB
2023-05-1918.9400 RUB
2023-04-1337.8700 RUB
2022-11-115.1600 RUB

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