Gruppa Pozitiv PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-11 | 1,722.80 | 1,740.00 | 1,715.20 | 1,720.80 | 1,555.31 | 259,013 |
| 2023-04-10 | 1,704.80 | 1,729.80 | 1,701.20 | 1,718.60 | 1,553.32 | 228,082 |
| 2023-04-07 | 1,733.00 | 1,735.00 | 1,700.00 | 1,704.80 | 1,540.85 | 244,333 |
| 2023-04-06 | 1,745.00 | 1,755.00 | 1,720.00 | 1,737.00 | 1,569.95 | 569,017 |
| 2023-04-05 | 1,734.40 | 1,741.00 | 1,720.00 | 1,729.40 | 1,563.08 | 171,046 |
| 2023-04-04 | 1,750.80 | 1,759.80 | 1,715.00 | 1,725.40 | 1,559.47 | 323,163 |
| 2023-04-03 | 1,730.00 | 1,748.00 | 1,688.00 | 1,739.00 | 1,571.76 | 271,276 |
| 2023-03-31 | 1,716.00 | 1,726.20 | 1,697.40 | 1,708.60 | 1,544.28 | 158,128 |
| 2023-03-30 | 1,718.80 | 1,718.80 | 1,706.20 | 1,713.40 | 1,548.62 | 97,226 |
| 2023-03-29 | 1,708.20 | 1,718.00 | 1,681.80 | 1,702.60 | 1,538.86 | 283,450 |
| 2023-03-28 | 1,712.00 | 1,717.40 | 1,685.80 | 1,700.00 | 1,536.51 | 185,933 |
| 2023-03-27 | 1,709.00 | 1,720.00 | 1,703.00 | 1,717.40 | 1,552.24 | 172,824 |
| 2023-03-24 | 1,703.20 | 1,718.20 | 1,700.20 | 1,701.80 | 1,538.14 | 157,692 |
| 2023-03-23 | 1,708.00 | 1,714.00 | 1,699.20 | 1,709.40 | 1,545.00 | 96,333 |
| 2023-03-22 | 1,699.00 | 1,705.60 | 1,686.00 | 1,698.00 | 1,534.70 | 150,842 |
| 2023-03-21 | 1,680.00 | 1,707.60 | 1,666.00 | 1,692.00 | 1,529.28 | 235,187 |
| 2023-03-20 | 1,680.20 | 1,688.80 | 1,635.80 | 1,675.40 | 1,514.27 | 229,189 |
| 2023-03-17 | 1,682.60 | 1,692.00 | 1,654.60 | 1,673.60 | 1,512.65 | 192,095 |
| 2023-03-16 | 1,700.00 | 1,700.00 | 1,639.80 | 1,676.00 | 1,514.82 | 249,072 |
| 2023-03-15 | 1,728.20 | 1,737.00 | 1,672.80 | 1,707.80 | 1,543.56 | 537,248 |
| 2023-03-14 | 1,719.20 | 1,748.00 | 1,708.00 | 1,738.80 | 1,571.58 | 433,139 |
| 2023-03-13 | 1,689.20 | 1,715.00 | 1,683.00 | 1,694.00 | 1,531.09 | 221,160 |
| 2023-03-10 | 1,675.00 | 1,688.20 | 1,640.00 | 1,677.80 | 1,516.44 | 110,499 |
| 2023-03-09 | 1,675.00 | 1,685.60 | 1,672.80 | 1,685.00 | 1,522.95 | 89,874 |
| 2023-03-07 | 1,685.00 | 1,686.20 | 1,656.00 | 1,676.20 | 1,515.00 | 166,383 |
| 2023-03-06 | 1,650.00 | 1,717.40 | 1,640.20 | 1,677.20 | 1,515.90 | 439,266 |
| 2023-03-03 | 1,621.00 | 1,633.00 | 1,614.80 | 1,627.80 | 1,471.25 | 75,258 |
| 2023-03-02 | 1,639.40 | 1,642.40 | 1,571.00 | 1,618.60 | 1,462.94 | 162,020 |
| 2023-03-01 | 1,635.00 | 1,639.40 | 1,614.00 | 1,630.00 | 1,473.24 | 122,003 |
| 2023-02-28 | 1,618.20 | 1,635.00 | 1,604.80 | 1,621.80 | 1,465.83 | 117,750 |
| 2023-02-27 | 1,600.00 | 1,614.00 | 1,560.20 | 1,606.20 | 1,451.73 | 109,769 |
| 2023-02-24 | 1,599.00 | 1,604.00 | 1,584.00 | 1,593.00 | 1,439.80 | 43,788 |
| 2023-02-22 | 1,599.80 | 1,616.00 | 1,573.60 | 1,588.80 | 1,436.00 | 75,737 |
| 2023-02-21 | 1,510.00 | 1,633.00 | 1,509.40 | 1,585.00 | 1,432.57 | 323,184 |
| 2023-02-20 | 1,505.20 | 1,517.00 | 1,475.00 | 1,507.40 | 1,362.43 | 83,973 |
| 2023-02-17 | 1,514.20 | 1,529.20 | 1,494.00 | 1,514.60 | 1,368.94 | 61,132 |
| 2023-02-16 | 1,463.60 | 1,538.00 | 1,463.60 | 1,504.00 | 1,359.36 | 156,678 |
| 2023-02-15 | 1,535.00 | 1,540.00 | 1,420.20 | 1,450.00 | 1,310.55 | 266,363 |
| 2023-02-14 | 1,569.20 | 1,569.20 | 1,526.80 | 1,548.00 | 1,399.13 | 72,322 |
| 2023-02-13 | 1,567.00 | 1,581.60 | 1,546.00 | 1,561.20 | 1,411.06 | 76,504 |
| 2023-02-10 | 1,564.20 | 1,564.20 | 1,513.80 | 1,543.80 | 1,395.33 | 111,017 |
| 2023-02-09 | 1,580.00 | 1,586.20 | 1,541.00 | 1,555.00 | 1,405.45 | 105,246 |
| 2023-02-08 | 1,601.00 | 1,607.60 | 1,576.60 | 1,588.40 | 1,435.64 | 77,981 |
| 2023-02-07 | 1,611.80 | 1,624.00 | 1,591.00 | 1,608.00 | 1,453.36 | 112,125 |
| 2023-02-06 | 1,581.00 | 1,618.20 | 1,565.00 | 1,605.60 | 1,451.19 | 180,060 |
| 2023-02-03 | 1,593.00 | 1,593.00 | 1,542.60 | 1,577.00 | 1,425.34 | 126,530 |
| 2023-02-02 | 1,596.20 | 1,605.00 | 1,575.00 | 1,592.40 | 1,439.26 | 88,971 |
| 2023-02-01 | 1,604.00 | 1,617.80 | 1,560.80 | 1,580.20 | 1,428.23 | 200,705 |
| 2023-01-31 | 1,570.00 | 1,620.00 | 1,564.40 | 1,599.00 | 1,445.22 | 355,501 |
| 2023-01-30 | 1,487.80 | 1,572.00 | 1,475.20 | 1,540.80 | 1,392.62 | 379,679 |
| 2023-01-27 | 1,500.00 | 1,500.00 | 1,460.00 | 1,477.60 | 1,335.50 | 161,941 |
| 2023-01-26 | 1,450.40 | 1,499.00 | 1,448.20 | 1,469.20 | 1,327.91 | 197,576 |
| 2023-01-25 | 1,397.00 | 1,474.00 | 1,390.20 | 1,442.80 | 1,304.04 | 276,419 |
| 2023-01-24 | 1,380.00 | 1,406.80 | 1,377.00 | 1,390.00 | 1,256.32 | 169,461 |
| 2023-01-23 | 1,359.80 | 1,384.40 | 1,350.00 | 1,374.80 | 1,242.58 | 121,137 |
| 2023-01-20 | 1,364.00 | 1,364.00 | 1,338.40 | 1,346.80 | 1,217.28 | 48,319 |
| 2023-01-19 | 1,363.00 | 1,365.00 | 1,337.60 | 1,340.20 | 1,211.31 | 44,842 |
| 2023-01-18 | 1,333.00 | 1,362.40 | 1,322.00 | 1,355.20 | 1,224.87 | 97,558 |
| 2023-01-17 | 1,378.00 | 1,380.00 | 1,332.00 | 1,348.00 | 1,218.36 | 114,616 |
| 2023-01-16 | 1,353.20 | 1,380.00 | 1,352.00 | 1,369.00 | 1,237.34 | 160,820 |
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.