Gruppa Pozitiv PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-13 | 1,350.00 | 1,370.00 | 1,321.00 | 1,354.00 | 1,223.78 | 188,527 |
| 2023-01-12 | 1,301.20 | 1,353.00 | 1,301.20 | 1,349.80 | 1,219.99 | 249,316 |
| 2023-01-11 | 1,281.60 | 1,312.20 | 1,281.40 | 1,305.00 | 1,179.50 | 98,020 |
| 2023-01-10 | 1,287.00 | 1,290.00 | 1,277.60 | 1,280.20 | 1,157.08 | 18,226 |
| 2023-01-09 | 1,264.80 | 1,286.80 | 1,264.00 | 1,280.60 | 1,157.44 | 42,407 |
| 2023-01-06 | 1,265.60 | 1,277.00 | 1,255.00 | 1,257.00 | 1,136.11 | 37,406 |
| 2023-01-05 | 1,293.40 | 1,293.40 | 1,211.00 | 1,287.40 | 1,163.59 | 21,698 |
| 2023-01-04 | 1,284.00 | 1,295.00 | 1,279.80 | 1,283.20 | 1,159.79 | 27,427 |
| 2023-01-03 | 1,275.00 | 1,290.00 | 1,262.00 | 1,282.00 | 1,158.71 | 30,140 |
| 2022-12-30 | 1,258.60 | 1,270.00 | 1,253.00 | 1,257.60 | 1,136.66 | 50,946 |
| 2022-12-29 | 1,245.60 | 1,255.00 | 1,235.00 | 1,251.00 | 1,130.69 | 36,801 |
| 2022-12-28 | 1,221.00 | 1,245.80 | 1,221.00 | 1,234.20 | 1,115.51 | 34,655 |
| 2022-12-27 | 1,246.00 | 1,249.80 | 1,230.00 | 1,240.00 | 1,120.75 | 64,805 |
| 2022-12-26 | 1,236.40 | 1,249.20 | 1,221.00 | 1,241.00 | 1,121.65 | 72,226 |
| 2022-12-23 | 1,230.00 | 1,254.00 | 1,230.00 | 1,246.40 | 1,126.53 | 50,373 |
| 2022-12-22 | 1,228.40 | 1,248.40 | 1,228.20 | 1,237.80 | 1,118.76 | 39,043 |
| 2022-12-21 | 1,250.00 | 1,264.60 | 1,219.20 | 1,223.00 | 1,105.38 | 127,587 |
| 2022-12-20 | 1,195.00 | 1,250.00 | 1,185.00 | 1,234.80 | 1,116.05 | 56,456 |
| 2022-12-19 | 1,225.80 | 1,225.80 | 1,185.80 | 1,195.00 | 1,080.08 | 73,064 |
| 2022-12-16 | 1,218.20 | 1,225.80 | 1,218.20 | 1,222.20 | 1,104.66 | 23,039 |
| 2022-12-15 | 1,245.00 | 1,246.00 | 1,220.00 | 1,227.60 | 1,109.54 | 54,652 |
| 2022-12-14 | 1,248.00 | 1,254.40 | 1,236.00 | 1,247.60 | 1,127.62 | 33,074 |
| 2022-12-13 | 1,269.80 | 1,269.80 | 1,236.00 | 1,244.20 | 1,124.54 | 69,801 |
| 2022-12-12 | 1,279.00 | 1,285.60 | 1,262.20 | 1,265.80 | 1,144.07 | 43,476 |
| 2022-12-09 | 1,281.00 | 1,285.00 | 1,276.00 | 1,279.00 | 1,156.00 | 25,960 |
| 2022-12-08 | 1,294.80 | 1,295.80 | 1,271.60 | 1,281.00 | 1,157.80 | 36,698 |
| 2022-12-07 | 1,295.00 | 1,296.20 | 1,273.60 | 1,291.60 | 1,167.39 | 54,765 |
| 2022-12-06 | 1,304.80 | 1,309.00 | 1,291.20 | 1,300.00 | 1,174.98 | 48,165 |
| 2022-12-05 | 1,298.40 | 1,307.60 | 1,290.20 | 1,296.00 | 1,171.36 | 52,526 |
| 2022-12-02 | 1,307.00 | 1,309.80 | 1,299.80 | 1,304.60 | 1,179.13 | 38,157 |
| 2022-12-01 | 1,312.20 | 1,317.80 | 1,299.40 | 1,311.80 | 1,185.64 | 81,201 |
| 2022-11-30 | 1,314.00 | 1,319.00 | 1,305.00 | 1,308.00 | 1,182.21 | 56,649 |
| 2022-11-29 | 1,300.00 | 1,314.00 | 1,290.00 | 1,310.60 | 1,184.56 | 78,625 |
| 2022-11-28 | 1,287.00 | 1,299.60 | 1,272.20 | 1,284.40 | 1,160.88 | 64,442 |
| 2022-11-25 | 1,302.00 | 1,302.00 | 1,269.60 | 1,277.60 | 1,154.73 | 113,189 |
| 2022-11-24 | 1,322.80 | 1,322.80 | 1,291.00 | 1,297.00 | 1,172.27 | 116,973 |
| 2022-11-23 | 1,322.00 | 1,340.20 | 1,268.00 | 1,316.40 | 1,189.80 | 189,381 |
| 2022-11-22 | 1,293.20 | 1,330.00 | 1,293.20 | 1,317.60 | 1,190.88 | 260,155 |
| 2022-11-21 | 1,275.00 | 1,300.00 | 1,275.00 | 1,290.00 | 1,165.94 | 156,824 |
| 2022-11-18 | 1,277.00 | 1,292.80 | 1,260.20 | 1,272.80 | 1,150.39 | 101,249 |
| 2022-11-17 | 1,253.00 | 1,280.00 | 1,253.00 | 1,273.20 | 1,150.75 | 105,708 |
| 2022-11-16 | 1,249.00 | 1,260.00 | 1,176.40 | 1,253.60 | 1,133.04 | 112,681 |
| 2022-11-15 | 1,260.20 | 1,270.00 | 1,232.40 | 1,249.80 | 1,129.61 | 63,003 |
| 2022-11-14 | 1,246.40 | 1,275.00 | 1,245.80 | 1,258.80 | 1,137.74 | 108,920 |
| 2022-11-11 | 1,265.60 | 1,270.00 | 1,230.00 | 1,245.60 | 1,125.81 | 129,818 |
| 2022-11-10 | 1,241.00 | 1,273.80 | 1,241.00 | 1,263.00 | 1,136.87 | 82,719 |
| 2022-11-09 | 1,266.00 | 1,267.20 | 1,245.00 | 1,248.40 | 1,123.73 | 91,971 |
| 2022-11-08 | 1,276.80 | 1,280.00 | 1,251.20 | 1,267.00 | 1,140.47 | 45,980 |
| 2022-11-07 | 1,242.00 | 1,289.00 | 1,242.00 | 1,266.20 | 1,139.75 | 96,687 |
| 2022-11-03 | 1,259.80 | 1,265.00 | 1,230.80 | 1,240.00 | 1,116.17 | 131,428 |
| 2022-11-02 | 1,297.80 | 1,310.00 | 1,237.00 | 1,265.00 | 1,138.67 | 190,508 |
| 2022-11-01 | 1,280.20 | 1,300.00 | 1,276.00 | 1,293.00 | 1,163.88 | 203,481 |
| 2022-10-31 | 1,240.40 | 1,295.00 | 1,240.00 | 1,275.00 | 1,147.67 | 387,964 |
| 2022-10-28 | 1,234.00 | 1,234.00 | 1,175.00 | 1,230.40 | 1,107.53 | 141,247 |
| 2022-10-27 | 1,200.00 | 1,232.00 | 1,194.20 | 1,226.60 | 1,104.11 | 161,000 |
| 2022-10-26 | 1,192.80 | 1,218.00 | 1,172.80 | 1,191.60 | 1,072.60 | 160,445 |
| 2022-10-25 | 1,135.00 | 1,187.00 | 1,135.00 | 1,170.00 | 1,053.16 | 115,381 |
| 2022-10-24 | 1,121.40 | 1,139.00 | 1,114.40 | 1,132.00 | 1,018.95 | 102,696 |
| 2022-10-21 | 1,084.00 | 1,119.80 | 1,082.00 | 1,107.20 | 996.63 | 86,764 |
| 2022-10-20 | 1,095.00 | 1,100.00 | 1,084.40 | 1,090.00 | 981.15 | 52,606 |
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.