Gruppa Pozitiv PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-06 | 1,970.00 | 1,982.00 | 1,932.00 | 1,946.00 | 1,818.25 | 111,775 |
| 2023-07-05 | 1,983.80 | 1,999.80 | 1,969.60 | 1,976.60 | 1,846.84 | 59,068 |
| 2023-07-04 | 1,995.00 | 1,999.80 | 1,955.00 | 1,984.00 | 1,853.75 | 55,873 |
| 2023-07-03 | 2,015.00 | 2,016.00 | 1,990.40 | 1,995.00 | 1,864.03 | 44,366 |
| 2023-06-30 | 1,999.00 | 2,015.00 | 1,979.00 | 2,007.80 | 1,875.99 | 88,897 |
| 2023-06-29 | 1,979.00 | 1,997.00 | 1,969.80 | 1,994.80 | 1,863.84 | 66,753 |
| 2023-06-28 | 1,984.60 | 1,990.00 | 1,966.20 | 1,977.00 | 1,847.21 | 43,978 |
| 2023-06-27 | 1,997.00 | 2,003.80 | 1,970.60 | 1,985.00 | 1,854.69 | 59,380 |
| 2023-06-26 | 1,990.20 | 2,024.00 | 1,953.00 | 1,987.60 | 1,857.12 | 163,909 |
| 2023-06-23 | 1,999.80 | 2,013.40 | 1,952.80 | 2,005.00 | 1,873.37 | 281,663 |
| 2023-06-22 | 2,023.80 | 2,028.00 | 1,987.00 | 2,007.00 | 1,875.24 | 57,634 |
| 2023-06-21 | 2,004.80 | 2,029.60 | 1,990.00 | 2,018.60 | 1,886.08 | 87,144 |
| 2023-06-20 | 1,988.00 | 1,997.00 | 1,952.60 | 1,982.40 | 1,852.26 | 108,475 |
| 2023-06-19 | 2,017.60 | 2,020.00 | 1,968.60 | 1,980.00 | 1,850.02 | 141,585 |
| 2023-06-16 | 2,035.40 | 2,038.00 | 2,000.00 | 2,015.40 | 1,883.09 | 103,910 |
| 2023-06-15 | 2,025.00 | 2,100.00 | 2,019.00 | 2,037.00 | 1,903.27 | 191,079 |
| 2023-06-14 | 2,031.00 | 2,031.20 | 1,984.40 | 2,002.60 | 1,871.13 | 150,147 |
| 2023-06-13 | 1,973.00 | 2,028.80 | 1,965.00 | 2,010.00 | 1,878.05 | 219,372 |
| 2023-06-09 | 1,994.80 | 2,000.00 | 1,924.00 | 1,963.60 | 1,834.69 | 302,909 |
| 2023-06-08 | 1,904.00 | 1,988.20 | 1,895.60 | 1,969.00 | 1,839.74 | 304,345 |
| 2023-06-07 | 1,842.20 | 1,922.80 | 1,842.00 | 1,883.00 | 1,759.38 | 377,038 |
| 2023-06-06 | 1,800.00 | 1,857.00 | 1,750.00 | 1,845.00 | 1,723.88 | 154,432 |
| 2023-06-05 | 1,850.00 | 1,854.00 | 1,791.00 | 1,828.60 | 1,708.55 | 263,345 |
| 2023-06-02 | 1,882.80 | 1,896.00 | 1,812.00 | 1,851.60 | 1,730.04 | 193,343 |
| 2023-06-01 | 1,865.00 | 1,898.60 | 1,850.00 | 1,881.80 | 1,758.26 | 204,512 |
| 2023-05-31 | 1,800.00 | 1,882.20 | 1,780.00 | 1,860.00 | 1,737.89 | 484,957 |
| 2023-05-30 | 1,740.00 | 1,799.40 | 1,661.00 | 1,789.60 | 1,672.11 | 243,868 |
| 2023-05-29 | 1,725.80 | 1,767.80 | 1,716.40 | 1,760.00 | 1,644.46 | 179,732 |
| 2023-05-26 | 1,709.20 | 1,729.60 | 1,707.00 | 1,714.60 | 1,602.04 | 87,926 |
| 2023-05-25 | 1,725.00 | 1,727.60 | 1,700.00 | 1,712.00 | 1,599.61 | 100,361 |
| 2023-05-24 | 1,698.60 | 1,730.00 | 1,698.00 | 1,730.00 | 1,616.43 | 85,258 |
| 2023-05-23 | 1,694.00 | 1,699.40 | 1,685.00 | 1,695.00 | 1,583.73 | 47,137 |
| 2023-05-22 | 1,706.60 | 1,714.20 | 1,685.00 | 1,688.00 | 1,577.18 | 73,782 |
| 2023-05-19 | 1,702.00 | 1,715.00 | 1,690.20 | 1,703.00 | 1,591.20 | 83,058 |
| 2023-05-18 | 1,700.00 | 1,723.00 | 1,698.00 | 1,723.00 | 1,592.19 | 107,413 |
| 2023-05-17 | 1,699.20 | 1,712.00 | 1,692.00 | 1,708.80 | 1,579.07 | 68,852 |
| 2023-05-16 | 1,713.00 | 1,713.00 | 1,684.00 | 1,690.20 | 1,561.88 | 101,648 |
| 2023-05-15 | 1,703.80 | 1,716.20 | 1,697.00 | 1,703.20 | 1,573.89 | 69,466 |
| 2023-05-12 | 1,685.80 | 1,697.40 | 1,675.20 | 1,694.00 | 1,565.39 | 107,027 |
| 2023-05-11 | 1,701.60 | 1,709.00 | 1,656.60 | 1,704.00 | 1,574.63 | 129,966 |
| 2023-05-10 | 1,672.00 | 1,700.00 | 1,666.20 | 1,690.40 | 1,562.07 | 80,526 |
| 2023-05-08 | 1,684.60 | 1,684.60 | 1,650.60 | 1,658.00 | 1,532.13 | 44,666 |
| 2023-05-05 | 1,700.00 | 1,709.00 | 1,647.60 | 1,666.00 | 1,539.52 | 112,141 |
| 2023-05-04 | 1,639.00 | 1,698.00 | 1,639.00 | 1,675.40 | 1,548.20 | 68,226 |
| 2023-05-03 | 1,674.20 | 1,689.00 | 1,620.00 | 1,675.60 | 1,548.39 | 136,292 |
| 2023-05-02 | 1,714.40 | 1,715.00 | 1,593.60 | 1,660.00 | 1,533.97 | 168,863 |
| 2023-04-28 | 1,709.40 | 1,720.20 | 1,701.00 | 1,715.40 | 1,585.17 | 78,160 |
| 2023-04-27 | 1,721.20 | 1,722.00 | 1,704.60 | 1,716.00 | 1,585.72 | 48,266 |
| 2023-04-26 | 1,708.00 | 1,722.20 | 1,707.80 | 1,719.00 | 1,588.49 | 66,728 |
| 2023-04-25 | 1,703.80 | 1,717.40 | 1,700.00 | 1,712.00 | 1,582.03 | 85,468 |
| 2023-04-24 | 1,694.00 | 1,710.00 | 1,687.20 | 1,704.00 | 1,574.63 | 74,500 |
| 2023-04-21 | 1,699.00 | 1,705.00 | 1,680.40 | 1,698.00 | 1,569.09 | 103,084 |
| 2023-04-20 | 1,708.40 | 1,710.20 | 1,685.00 | 1,701.80 | 1,572.60 | 103,304 |
| 2023-04-19 | 1,710.00 | 1,712.40 | 1,700.00 | 1,705.00 | 1,575.56 | 100,547 |
| 2023-04-18 | 1,709.60 | 1,710.60 | 1,701.20 | 1,704.40 | 1,575.00 | 79,184 |
| 2023-04-17 | 1,708.00 | 1,718.20 | 1,706.00 | 1,710.80 | 1,580.92 | 98,434 |
| 2023-04-14 | 1,713.00 | 1,713.80 | 1,702.00 | 1,710.60 | 1,580.73 | 58,691 |
| 2023-04-13 | 1,698.00 | 1,714.80 | 1,692.00 | 1,709.60 | 1,579.81 | 163,970 |
| 2023-04-12 | 1,721.00 | 1,735.00 | 1,719.00 | 1,728.00 | 1,561.82 | 146,612 |
| 2023-04-11 | 1,722.80 | 1,740.00 | 1,715.20 | 1,720.80 | 1,555.31 | 259,013 |
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.