Gruppa Pozitiv PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-18 | 1,096.00 | 1,143.20 | 1,078.20 | 1,121.40 | 1,009.41 | 131,985 |
| 2022-10-17 | 1,057.00 | 1,111.00 | 1,052.20 | 1,094.20 | 984.93 | 117,991 |
| 2022-10-14 | 1,057.80 | 1,064.80 | 1,029.20 | 1,049.00 | 944.24 | 34,940 |
| 2022-10-13 | 1,072.80 | 1,072.80 | 1,044.40 | 1,052.20 | 947.12 | 47,470 |
| 2022-10-12 | 1,071.00 | 1,077.20 | 1,056.00 | 1,064.40 | 958.10 | 53,911 |
| 2022-10-11 | 1,046.20 | 1,079.20 | 1,037.60 | 1,066.40 | 959.91 | 60,526 |
| 2022-10-10 | 988.00 | 1,048.80 | 961.00 | 1,036.60 | 933.08 | 76,288 |
| 2022-10-07 | 1,060.00 | 1,060.00 | 1,015.00 | 1,029.00 | 926.24 | 70,479 |
| 2022-10-06 | 1,060.20 | 1,072.80 | 1,049.00 | 1,060.00 | 954.14 | 40,031 |
| 2022-10-05 | 1,065.80 | 1,070.60 | 1,017.00 | 1,052.80 | 947.66 | 90,714 |
| 2022-10-04 | 1,100.00 | 1,115.00 | 1,054.40 | 1,065.80 | 959.37 | 88,493 |
| 2022-10-03 | 1,035.80 | 1,087.00 | 1,023.80 | 1,081.40 | 973.41 | 136,825 |
| 2022-09-30 | 1,028.00 | 1,058.00 | 970.00 | 1,012.00 | 910.94 | 172,473 |
| 2022-09-29 | 1,070.00 | 1,094.80 | 986.00 | 1,028.00 | 925.34 | 168,826 |
| 2022-09-28 | 1,086.00 | 1,097.00 | 1,042.00 | 1,051.00 | 946.04 | 80,657 |
| 2022-09-27 | 1,080.00 | 1,115.00 | 1,030.00 | 1,061.80 | 955.76 | 120,694 |
| 2022-09-26 | 1,020.00 | 1,100.00 | 951.00 | 1,023.80 | 921.56 | 267,428 |
| 2022-09-23 | 1,167.40 | 1,175.60 | 1,080.40 | 1,104.80 | 994.47 | 161,049 |
| 2022-09-22 | 1,199.40 | 1,230.00 | 1,170.00 | 1,179.40 | 1,061.62 | 161,900 |
| 2022-09-21 | 1,088.00 | 1,235.00 | 1,020.00 | 1,195.20 | 1,075.84 | 278,183 |
| 2022-09-20 | 1,308.00 | 1,316.00 | 1,168.80 | 1,208.80 | 1,088.08 | 277,098 |
| 2022-09-19 | 1,302.00 | 1,335.00 | 1,260.20 | 1,293.00 | 1,163.88 | 165,705 |
| 2022-09-16 | 1,319.00 | 1,339.00 | 1,270.00 | 1,296.00 | 1,166.58 | 82,413 |
| 2022-09-15 | 1,278.00 | 1,330.40 | 1,275.00 | 1,315.00 | 1,183.68 | 94,289 |
| 2022-09-14 | 1,290.20 | 1,308.00 | 1,250.00 | 1,278.00 | 1,150.37 | 100,808 |
| 2022-09-13 | 1,326.00 | 1,330.00 | 1,276.80 | 1,290.20 | 1,161.36 | 91,181 |
| 2022-09-12 | 1,320.00 | 1,335.80 | 1,220.00 | 1,323.20 | 1,191.06 | 76,175 |
| 2022-09-09 | 1,340.00 | 1,345.00 | 1,310.40 | 1,325.00 | 1,192.68 | 59,415 |
| 2022-09-08 | 1,350.00 | 1,372.00 | 1,316.40 | 1,328.00 | 1,195.38 | 235,211 |
| 2022-09-07 | 1,298.00 | 1,350.00 | 1,290.20 | 1,347.00 | 1,212.48 | 242,394 |
| 2022-09-06 | 1,276.00 | 1,346.00 | 1,213.00 | 1,295.60 | 1,166.22 | 362,368 |
| 2022-09-05 | 1,221.00 | 1,282.00 | 1,221.00 | 1,273.00 | 1,145.87 | 123,304 |
| 2022-09-02 | 1,222.00 | 1,250.00 | 1,217.60 | 1,220.00 | 1,098.17 | 83,460 |
| 2022-09-01 | 1,167.80 | 1,248.80 | 1,165.40 | 1,220.00 | 1,098.17 | 190,277 |
| 2022-08-31 | 1,035.00 | 1,185.00 | 999.20 | 1,165.00 | 1,048.66 | 101,855 |
| 2022-08-30 | 1,159.00 | 1,180.00 | 1,148.80 | 1,150.00 | 1,035.16 | 59,247 |
| 2022-08-29 | 1,153.00 | 1,162.00 | 1,148.00 | 1,158.40 | 1,042.72 | 39,960 |
| 2022-08-26 | 1,154.00 | 1,167.00 | 1,145.00 | 1,152.00 | 1,036.96 | 23,837 |
| 2022-08-25 | 1,147.00 | 1,158.20 | 1,146.20 | 1,152.00 | 1,036.96 | 19,083 |
| 2022-08-24 | 1,156.60 | 1,161.80 | 1,147.00 | 1,150.00 | 1,035.16 | 36,518 |
| 2022-08-23 | 1,150.00 | 1,168.80 | 1,143.20 | 1,156.80 | 1,041.28 | 51,496 |
| 2022-08-22 | 1,144.00 | 1,159.80 | 1,121.00 | 1,142.00 | 1,027.96 | 74,031 |
| 2022-08-19 | 1,159.40 | 1,160.00 | 1,130.20 | 1,144.00 | 1,029.76 | 61,735 |
| 2022-08-18 | 1,169.00 | 1,194.00 | 1,141.00 | 1,159.40 | 1,043.62 | 75,807 |
| 2022-08-17 | 1,150.00 | 1,189.80 | 1,150.00 | 1,169.80 | 1,052.98 | 123,898 |
| 2022-08-16 | 1,139.00 | 1,190.00 | 1,129.00 | 1,151.60 | 1,036.60 | 265,176 |
| 2022-08-15 | 1,235.00 | 1,275.00 | 1,077.80 | 1,129.00 | 1,016.25 | 550,161 |
| 2022-08-12 | 1,188.00 | 1,200.00 | 1,180.00 | 1,197.00 | 1,077.46 | 99,118 |
| 2022-08-11 | 1,161.60 | 1,249.00 | 1,142.00 | 1,170.00 | 1,053.16 | 348,596 |
| 2022-08-10 | 1,060.00 | 1,161.80 | 1,045.00 | 1,161.80 | 1,045.78 | 193,840 |
| 2022-08-09 | 1,044.80 | 1,069.00 | 1,040.00 | 1,058.00 | 952.34 | 50,808 |
| 2022-08-08 | 1,015.20 | 1,055.00 | 1,015.20 | 1,040.20 | 936.32 | 68,088 |
| 2022-08-05 | 1,040.00 | 1,054.80 | 1,000.80 | 1,009.60 | 908.78 | 71,242 |
| 2022-08-04 | 1,057.60 | 1,071.80 | 1,011.00 | 1,030.00 | 927.14 | 109,181 |
| 2022-08-03 | 1,064.20 | 1,087.80 | 1,040.00 | 1,057.00 | 951.44 | 170,303 |
| 2022-08-02 | 999.80 | 1,070.00 | 965.00 | 1,040.60 | 936.68 | 136,645 |
| 2022-08-01 | 991.00 | 1,009.80 | 963.00 | 988.00 | 889.33 | 97,614 |
| 2022-07-29 | 968.20 | 1,000.00 | 968.20 | 990.00 | 891.13 | 108,058 |
| 2022-07-28 | 939.80 | 975.00 | 930.20 | 968.20 | 871.51 | 105,944 |
| 2022-07-27 | 910.00 | 935.00 | 907.80 | 934.80 | 841.45 | 45,282 |
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.