Gruppa Pozitiv PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-20 | 2,689.60 | 2,689.60 | 2,652.00 | 2,661.60 | 2,505.81 | 245,834 |
| 2024-03-19 | 2,630.00 | 2,717.60 | 2,619.20 | 2,689.60 | 2,532.17 | 1,030,248 |
| 2024-03-18 | 2,544.00 | 2,649.20 | 2,501.20 | 2,611.60 | 2,458.73 | 861,695 |
| 2024-03-15 | 2,496.00 | 2,535.00 | 2,481.60 | 2,517.00 | 2,369.67 | 317,682 |
| 2024-03-14 | 2,515.00 | 2,543.00 | 2,478.60 | 2,500.20 | 2,353.85 | 328,714 |
| 2024-03-13 | 2,510.00 | 2,535.00 | 2,485.00 | 2,523.00 | 2,375.32 | 532,424 |
| 2024-03-12 | 2,452.80 | 2,529.40 | 2,429.80 | 2,509.60 | 2,362.70 | 773,493 |
| 2024-03-11 | 2,479.80 | 2,518.00 | 2,452.20 | 2,468.00 | 2,323.54 | 777,123 |
| 2024-03-07 | 2,309.00 | 2,460.00 | 2,256.40 | 2,400.00 | 2,259.52 | 2,217,805 |
| 2024-03-06 | 2,365.00 | 2,365.00 | 2,293.00 | 2,330.80 | 2,194.37 | 289,923 |
| 2024-03-05 | 2,355.00 | 2,374.00 | 2,311.80 | 2,335.80 | 2,199.08 | 182,970 |
| 2024-03-04 | 2,323.40 | 2,365.00 | 2,323.40 | 2,354.20 | 2,216.40 | 363,011 |
| 2024-03-01 | 2,290.00 | 2,325.60 | 2,282.40 | 2,315.20 | 2,179.68 | 171,644 |
| 2024-02-29 | 2,255.00 | 2,298.00 | 2,235.20 | 2,274.60 | 2,141.46 | 151,831 |
| 2024-02-28 | 2,320.00 | 2,320.20 | 2,215.60 | 2,266.20 | 2,133.55 | 652,371 |
| 2024-02-27 | 2,327.00 | 2,333.00 | 2,273.00 | 2,309.20 | 2,174.03 | 141,026 |
| 2024-02-26 | 2,263.00 | 2,327.20 | 2,256.40 | 2,310.00 | 2,174.79 | 284,293 |
| 2024-02-22 | 2,230.20 | 2,259.00 | 2,219.40 | 2,224.00 | 2,093.82 | 145,849 |
| 2024-02-21 | 2,207.40 | 2,249.80 | 2,180.00 | 2,225.80 | 2,095.52 | 199,731 |
| 2024-02-20 | 2,308.00 | 2,313.20 | 2,193.20 | 2,291.00 | 2,156.90 | 265,796 |
| 2024-02-19 | 2,285.00 | 2,329.80 | 2,285.00 | 2,293.20 | 2,158.97 | 284,216 |
| 2024-02-16 | 2,246.40 | 2,293.00 | 2,243.40 | 2,277.20 | 2,143.91 | 361,703 |
| 2024-02-15 | 2,232.20 | 2,262.20 | 2,216.40 | 2,248.80 | 2,117.17 | 116,735 |
| 2024-02-14 | 2,253.20 | 2,257.20 | 2,208.00 | 2,236.40 | 2,105.50 | 188,427 |
| 2024-02-13 | 2,245.40 | 2,275.00 | 2,245.20 | 2,254.20 | 2,122.25 | 252,218 |
| 2024-02-12 | 2,197.00 | 2,250.00 | 2,180.00 | 2,236.20 | 2,105.31 | 215,934 |
| 2024-02-09 | 2,202.00 | 2,219.60 | 2,188.80 | 2,195.00 | 2,066.52 | 67,259 |
| 2024-02-08 | 2,192.00 | 2,223.80 | 2,188.00 | 2,208.80 | 2,079.51 | 137,155 |
| 2024-02-07 | 2,195.60 | 2,198.00 | 2,172.00 | 2,189.60 | 2,061.44 | 128,588 |
| 2024-02-06 | 2,198.20 | 2,205.60 | 2,172.40 | 2,193.20 | 2,064.82 | 137,671 |
| 2024-02-05 | 2,219.80 | 2,220.00 | 2,190.40 | 2,206.00 | 2,076.88 | 112,324 |
| 2024-02-02 | 2,240.00 | 2,240.00 | 2,207.00 | 2,224.20 | 2,094.01 | 76,803 |
| 2024-02-01 | 2,230.00 | 2,243.60 | 2,223.00 | 2,239.00 | 2,107.94 | 64,578 |
| 2024-01-31 | 2,215.00 | 2,249.00 | 2,200.40 | 2,236.80 | 2,105.87 | 170,455 |
| 2024-01-30 | 2,225.00 | 2,226.80 | 2,185.20 | 2,224.00 | 2,093.82 | 223,282 |
| 2024-01-29 | 2,275.00 | 2,289.00 | 2,213.60 | 2,224.80 | 2,094.57 | 477,321 |
| 2024-01-26 | 2,242.40 | 2,270.00 | 2,200.00 | 2,246.80 | 2,115.29 | 298,611 |
| 2024-01-25 | 2,232.00 | 2,243.60 | 2,218.00 | 2,240.00 | 2,108.88 | 81,713 |
| 2024-01-24 | 2,235.00 | 2,244.60 | 2,212.20 | 2,231.80 | 2,101.16 | 126,595 |
| 2024-01-23 | 2,225.00 | 2,247.00 | 2,210.40 | 2,233.20 | 2,102.48 | 187,846 |
| 2024-01-22 | 2,198.00 | 2,234.80 | 2,180.00 | 2,220.00 | 2,090.06 | 198,681 |
| 2024-01-19 | 2,145.00 | 2,190.00 | 2,121.80 | 2,166.40 | 2,039.59 | 332,257 |
| 2024-01-18 | 2,156.60 | 2,170.00 | 2,131.00 | 2,145.60 | 2,020.01 | 105,279 |
| 2024-01-17 | 2,134.80 | 2,150.00 | 2,127.00 | 2,137.20 | 2,012.10 | 104,013 |
| 2024-01-16 | 2,135.80 | 2,150.00 | 2,109.00 | 2,134.60 | 2,009.65 | 64,801 |
| 2024-01-15 | 2,150.00 | 2,156.40 | 2,124.00 | 2,138.60 | 2,013.42 | 62,827 |
| 2024-01-12 | 2,125.00 | 2,164.00 | 2,124.00 | 2,148.00 | 2,022.27 | 156,250 |
| 2024-01-11 | 2,130.80 | 2,144.00 | 2,100.80 | 2,133.00 | 2,008.15 | 102,942 |
| 2024-01-10 | 2,126.40 | 2,136.00 | 2,115.60 | 2,125.40 | 2,000.99 | 99,381 |
| 2024-01-09 | 2,079.00 | 2,148.40 | 2,079.00 | 2,101.20 | 1,978.21 | 237,279 |
| 2024-01-08 | 2,055.00 | 2,076.40 | 2,050.20 | 2,064.20 | 1,943.38 | 48,040 |
| 2024-01-05 | 2,073.60 | 2,075.00 | 2,046.40 | 2,058.80 | 1,938.29 | 38,088 |
| 2024-01-04 | 2,040.00 | 2,098.20 | 2,038.20 | 2,056.20 | 1,935.84 | 141,514 |
| 2024-01-03 | 2,007.80 | 2,040.00 | 2,004.80 | 2,025.00 | 1,906.47 | 72,900 |
| 2023-12-29 | 1,991.00 | 2,013.40 | 1,990.40 | 2,013.40 | 1,895.55 | 61,776 |
| 2023-12-28 | 2,019.00 | 2,033.00 | 1,981.00 | 2,000.60 | 1,883.50 | 98,615 |
| 2023-12-27 | 2,015.20 | 2,033.00 | 2,008.20 | 2,013.40 | 1,895.55 | 141,482 |
| 2023-12-26 | 2,000.00 | 2,020.00 | 1,985.00 | 2,014.00 | 1,896.11 | 118,893 |
| 2023-12-25 | 2,017.20 | 2,021.00 | 1,992.80 | 2,000.60 | 1,883.50 | 107,201 |
| 2023-12-22 | 2,011.20 | 2,027.60 | 1,995.20 | 2,017.20 | 1,899.13 | 85,313 |
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.