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%WTI99.56▲ 2.48%
← POSI.MCX stock page

Gruppa Pozitiv PAO historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-09-282,333.002,389.002,330.402,370.002,214.41208,958
2023-09-272,315.002,346.402,311.002,322.202,169.75156,308
2023-09-262,320.802,346.602,282.002,328.802,175.92126,842
2023-09-252,305.002,349.402,261.402,308.202,156.67218,436
2023-09-222,318.002,350.002,236.802,306.002,154.61431,066
2023-09-212,281.402,364.002,220.002,311.802,160.03284,398
2023-09-202,306.002,320.002,200.002,280.002,130.32340,078
2023-09-192,380.802,385.002,290.402,351.002,196.66158,487
2023-09-182,404.402,431.602,355.002,375.002,219.08233,660
2023-09-152,322.002,415.602,314.002,415.602,257.02215,985
2023-09-142,363.402,363.402,264.002,350.602,196.29233,182
2023-09-132,403.802,415.802,351.802,362.802,207.69176,820
2023-09-122,350.002,417.002,341.802,395.202,237.96310,362
2023-09-112,340.202,350.002,288.402,333.802,180.59116,864
2023-09-082,355.402,363.002,284.002,324.602,171.99166,221
2023-09-072,376.002,385.802,280.002,362.602,207.50307,205
2023-09-062,386.002,394.802,344.202,373.002,217.22109,026
2023-09-052,409.002,414.402,356.802,390.002,233.10213,922
2023-09-042,392.002,414.602,371.002,411.402,253.09334,016
2023-09-012,349.402,381.002,349.402,365.002,209.74165,532
2023-08-312,329.002,374.202,325.002,370.002,214.41266,341
2023-08-302,323.002,384.002,298.002,322.002,169.56460,020
2023-08-292,292.002,315.602,277.802,297.002,146.20121,317
2023-08-282,249.602,348.802,242.202,292.802,142.28183,912
2023-08-252,255.002,261.002,232.202,243.802,096.5061,529
2023-08-242,201.402,266.802,201.002,262.002,113.50134,740
2023-08-232,275.002,283.602,180.002,234.602,087.90179,672
2023-08-222,260.002,286.002,248.002,272.802,123.59166,158
2023-08-212,275.002,293.002,222.002,257.002,108.83270,805
2023-08-182,166.002,345.002,130.202,315.602,163.58510,425
2023-08-172,136.402,178.002,115.002,150.802,009.60149,436
2023-08-162,156.402,175.002,052.602,130.801,990.92175,095
2023-08-152,126.002,188.802,075.002,174.602,031.84153,176
2023-08-142,201.002,220.002,107.002,140.201,999.70264,345
2023-08-112,209.402,220.002,174.802,190.002,046.23182,035
2023-08-102,164.602,214.002,133.602,166.402,024.18198,478
2023-08-092,160.002,160.002,091.202,140.001,999.5198,766
2023-08-082,125.002,150.002,071.002,147.202,006.24126,581
2023-08-072,155.002,156.602,101.002,140.001,999.51126,499
2023-08-042,194.002,194.002,045.002,122.001,982.69306,485
2023-08-032,148.002,197.002,141.002,169.002,026.61165,119
2023-08-022,153.202,161.802,128.402,144.002,003.25122,229
2023-08-012,169.802,170.002,156.602,163.602,021.5684,827
2023-07-312,160.002,179.002,155.202,169.002,026.61120,329
2023-07-282,158.802,174.802,143.602,171.002,028.48174,082
2023-07-272,149.802,169.602,140.002,161.002,019.13151,611
2023-07-262,176.002,178.202,136.202,145.002,004.18192,227
2023-07-252,195.402,200.002,133.002,171.002,028.48604,824
2023-07-242,200.002,200.002,175.002,187.202,043.61269,849
2023-07-212,102.402,174.402,099.202,131.001,991.10148,887
2023-07-202,144.202,168.802,075.202,115.001,976.15260,787
2023-07-192,122.002,149.402,112.602,140.001,999.51100,664
2023-07-182,125.002,137.802,106.202,125.001,985.50117,750
2023-07-172,113.802,150.002,072.202,125.001,985.50247,465
2023-07-142,030.002,119.802,025.802,114.001,975.22344,812
2023-07-132,029.002,034.602,011.002,033.001,899.5494,306
2023-07-122,023.002,037.001,993.202,028.001,894.8698,424
2023-07-111,982.002,022.001,975.002,021.001,888.32173,098
2023-07-101,976.201,981.601,969.001,974.601,844.9758,832
2023-07-071,958.001,976.001,938.201,975.001,845.3465,250
← NewerPage 14 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.