Gruppa Pozitiv PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-26 | 889.00 | 915.00 | 889.00 | 910.00 | 819.12 | 34,489 |
| 2022-07-25 | 890.60 | 939.80 | 882.40 | 888.80 | 800.04 | 89,060 |
| 2022-07-22 | 881.60 | 899.20 | 878.60 | 886.40 | 797.88 | 14,876 |
| 2022-07-21 | 900.00 | 924.80 | 877.20 | 895.00 | 805.62 | 67,950 |
| 2022-07-20 | 875.00 | 886.80 | 866.40 | 886.80 | 798.24 | 26,279 |
| 2022-07-19 | 870.20 | 873.00 | 857.00 | 870.00 | 783.12 | 18,859 |
| 2022-07-18 | 868.00 | 877.00 | 854.00 | 863.80 | 777.54 | 20,963 |
| 2022-07-15 | 860.00 | 875.20 | 856.00 | 870.00 | 783.12 | 14,735 |
| 2022-07-14 | 864.80 | 864.80 | 854.20 | 860.00 | 774.12 | 15,019 |
| 2022-07-13 | 858.00 | 867.20 | 853.60 | 863.60 | 777.36 | 20,401 |
| 2022-07-12 | 868.80 | 868.80 | 841.40 | 850.00 | 765.12 | 26,320 |
| 2022-07-11 | 874.00 | 880.00 | 860.00 | 862.20 | 776.10 | 14,343 |
| 2022-07-08 | 855.20 | 883.00 | 850.00 | 869.60 | 782.76 | 44,514 |
| 2022-07-07 | 874.80 | 875.80 | 855.20 | 864.00 | 777.72 | 24,088 |
| 2022-07-06 | 879.00 | 898.00 | 851.80 | 865.00 | 778.62 | 51,934 |
| 2022-07-05 | 862.00 | 919.60 | 862.00 | 877.00 | 789.42 | 110,445 |
| 2022-07-04 | 893.00 | 893.00 | 860.00 | 868.40 | 781.68 | 32,944 |
| 2022-07-01 | 860.40 | 900.00 | 851.20 | 890.00 | 801.12 | 30,874 |
| 2022-06-30 | 886.80 | 919.00 | 850.20 | 868.00 | 781.32 | 47,477 |
| 2022-06-29 | 905.00 | 905.00 | 874.00 | 883.00 | 794.82 | 21,342 |
| 2022-06-28 | 892.00 | 908.60 | 885.00 | 899.20 | 809.40 | 30,233 |
| 2022-06-27 | 928.80 | 928.80 | 872.20 | 891.60 | 802.56 | 41,158 |
| 2022-06-24 | 900.00 | 938.00 | 895.60 | 914.00 | 822.72 | 43,468 |
| 2022-06-23 | 878.00 | 919.60 | 870.80 | 894.80 | 805.44 | 38,287 |
| 2022-06-22 | 876.80 | 897.80 | 864.40 | 871.40 | 784.38 | 37,063 |
| 2022-06-21 | 860.60 | 888.20 | 860.00 | 876.00 | 788.52 | 44,983 |
| 2022-06-20 | 844.60 | 860.00 | 841.40 | 855.00 | 769.62 | 27,834 |
| 2022-06-17 | 849.00 | 854.60 | 837.00 | 844.40 | 760.07 | 39,800 |
| 2022-06-16 | 849.80 | 852.00 | 842.80 | 846.00 | 761.52 | 25,800 |
| 2022-06-15 | 852.00 | 875.00 | 841.00 | 849.60 | 764.76 | 27,795 |
| 2022-06-14 | 857.00 | 859.40 | 839.40 | 848.60 | 763.86 | 16,124 |
| 2022-06-10 | 868.40 | 874.40 | 841.40 | 847.00 | 762.42 | 23,290 |
| 2022-06-09 | 863.20 | 881.00 | 854.20 | 859.00 | 773.22 | 39,277 |
| 2022-06-08 | 850.00 | 881.00 | 850.00 | 861.80 | 775.74 | 40,611 |
| 2022-06-07 | 869.60 | 888.00 | 843.60 | 850.00 | 765.12 | 67,330 |
| 2022-06-06 | 880.00 | 907.00 | 853.60 | 860.00 | 774.12 | 102,012 |
| 2022-06-03 | 879.40 | 937.00 | 866.00 | 879.80 | 791.94 | 140,176 |
| 2022-06-02 | 894.80 | 894.80 | 880.00 | 882.20 | 794.10 | 14,885 |
| 2022-06-01 | 880.00 | 909.80 | 880.00 | 890.40 | 801.48 | 22,332 |
| 2022-05-31 | 906.00 | 907.60 | 871.80 | 888.00 | 799.32 | 20,941 |
| 2022-05-30 | 908.40 | 927.00 | 900.00 | 900.60 | 810.66 | 19,280 |
| 2022-05-27 | 904.00 | 911.80 | 895.00 | 905.60 | 815.16 | 20,374 |
| 2022-05-26 | 913.00 | 915.00 | 892.40 | 904.00 | 813.72 | 27,596 |
| 2022-05-25 | 916.00 | 917.80 | 886.20 | 913.00 | 821.82 | 21,092 |
| 2022-05-24 | 915.80 | 922.60 | 896.00 | 908.00 | 817.32 | 19,463 |
| 2022-05-23 | 939.80 | 939.80 | 886.00 | 912.20 | 821.10 | 45,016 |
| 2022-05-20 | 952.00 | 955.00 | 915.00 | 920.00 | 828.13 | 53,884 |
| 2022-05-19 | 954.00 | 955.00 | 932.80 | 951.00 | 856.03 | 22,929 |
| 2022-05-18 | 963.60 | 970.00 | 921.20 | 955.00 | 859.63 | 51,926 |
| 2022-05-17 | 960.20 | 968.80 | 955.00 | 963.60 | 867.37 | 26,511 |
| 2022-05-16 | 978.00 | 978.00 | 942.80 | 960.00 | 864.13 | 41,495 |
| 2022-05-13 | 965.60 | 972.40 | 910.40 | 949.00 | 854.23 | 67,136 |
| 2022-05-12 | 961.00 | 1,010.00 | 947.20 | 965.60 | 869.17 | 118,738 |
| 2022-05-11 | 930.40 | 958.80 | 930.00 | 950.00 | 855.13 | 40,876 |
| 2022-05-06 | 945.00 | 945.00 | 913.40 | 926.00 | 833.53 | 27,350 |
| 2022-05-05 | 915.00 | 955.00 | 905.00 | 935.80 | 842.35 | 45,040 |
| 2022-05-04 | 970.00 | 970.00 | 911.20 | 926.00 | 833.53 | 73,833 |
| 2022-04-29 | 940.00 | 940.00 | 900.00 | 917.00 | 825.42 | 32,360 |
| 2022-04-28 | 920.40 | 980.00 | 905.00 | 912.60 | 821.46 | 82,318 |
| 2022-04-27 | 897.00 | 925.00 | 882.20 | 917.00 | 825.42 | 61,060 |
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.