See inside every stock. Pro
WatchlistPro
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%WTI99.92▲ 2.85%
← POSI.MCX stock page

Gruppa Pozitiv PAO historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-12-212,025.002,027.201,972.802,005.001,887.64170,720
2023-12-202,021.802,044.602,011.402,023.001,904.59138,182
2023-12-191,976.602,021.801,976.601,998.401,881.43184,110
2023-12-181,930.601,998.001,926.601,982.801,866.74186,153
2023-12-151,920.001,959.201,906.801,925.201,812.51156,306
2023-12-141,961.401,967.001,903.801,937.601,824.19109,806
2023-12-131,900.001,967.401,900.001,940.201,826.63135,998
2023-12-121,887.001,951.201,885.401,900.001,788.79184,140
2023-12-112,003.002,007.001,854.801,929.401,816.47397,053
2023-12-082,000.602,013.001,990.001,990.401,873.8977,995
2023-12-072,023.602,028.001,990.002,003.001,885.7685,916
2023-12-062,024.002,045.001,983.002,000.401,883.31127,868
2023-12-052,015.002,029.601,953.202,018.001,899.88244,574
2023-12-042,072.402,080.002,010.802,045.001,925.30193,607
2023-12-012,077.002,096.202,056.002,092.601,970.11117,941
2023-11-302,097.002,100.602,077.002,090.601,953.35119,280
2023-11-292,101.202,119.002,095.602,100.201,962.3252,393
2023-11-282,107.202,126.802,077.002,104.601,966.44102,291
2023-11-272,149.002,158.602,082.002,110.601,972.04186,875
2023-11-242,140.202,155.002,129.002,138.201,997.83122,271
2023-11-232,140.002,155.802,115.002,121.601,982.32211,931
2023-11-222,111.602,148.002,102.802,114.001,975.22220,037
2023-11-212,108.002,123.002,081.802,107.201,968.86169,929
2023-11-202,062.202,127.002,062.202,118.001,978.96247,501
2023-11-172,063.802,090.002,050.002,084.801,947.94103,083
2023-11-162,087.602,115.002,070.002,080.401,943.82126,530
2023-11-152,074.002,140.002,050.202,096.801,959.15175,484
2023-11-142,149.802,149.802,056.002,094.801,957.28267,522
2023-11-132,160.002,165.202,121.002,140.001,999.51194,739
2023-11-102,183.002,183.002,157.202,167.002,024.74132,005
2023-11-092,193.002,194.802,165.002,179.602,036.51121,970
2023-11-082,209.002,217.402,181.002,200.002,055.57165,247
2023-11-072,260.002,267.202,172.002,217.002,071.46674,298
2023-11-062,225.002,270.002,214.002,240.202,093.13265,965
2023-11-032,167.002,213.602,158.402,191.002,047.16144,915
2023-11-022,177.002,197.402,153.202,159.002,017.26167,110
2023-11-012,124.402,183.202,124.402,170.002,027.54246,837
2023-10-312,160.002,186.002,117.002,139.001,998.58310,903
2023-10-302,209.002,209.002,152.602,170.002,027.54161,205
2023-10-272,195.202,219.202,175.202,200.002,055.57215,491
2023-10-262,258.802,271.802,195.202,214.402,069.03305,547
2023-10-252,196.002,284.002,196.002,253.802,105.84664,739
2023-10-242,217.602,222.802,168.002,198.002,053.70746,112
2023-10-232,280.602,289.602,210.602,225.402,079.31546,819
2023-10-202,313.802,314.802,266.002,285.402,135.37414,192
2023-10-192,324.002,340.002,275.602,299.602,148.631,005,012
2023-10-182,323.002,391.602,281.202,322.602,170.122,285,341
2023-10-172,430.002,450.002,227.202,330.002,177.045,181,028
2023-10-162,556.002,567.202,408.202,474.402,311.961,752,423
2023-10-132,509.402,580.802,508.402,540.002,373.25419,473
2023-10-122,500.002,525.002,479.802,508.402,343.73179,943
2023-10-112,534.002,543.202,465.802,494.802,331.02393,713
2023-10-102,495.402,542.802,495.402,514.202,349.15199,898
2023-10-092,463.602,513.602,458.202,498.202,334.20328,600
2023-10-062,435.002,467.202,435.002,464.802,302.9999,251
2023-10-052,440.002,457.802,413.802,448.002,287.29119,156
2023-10-042,397.002,477.602,396.602,438.002,277.95262,928
2023-10-032,420.002,430.002,355.402,401.202,243.56140,963
2023-10-022,372.202,442.602,371.802,423.602,264.49223,895
2023-09-292,380.002,388.402,358.802,363.002,207.87112,564
← NewerPage 13 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.