Gruppa Pozitiv PAO historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	913.00	980.00	911.60	974.00	974.00	1,450,619
2026-07-24	855.00	923.00	823.40	892.60	892.60	994,718
2026-07-23	882.00	886.00	843.00	864.00	864.00	588,718
2026-07-22	872.80	906.00	840.20	890.20	890.20	814,057
2026-07-21	816.00	879.40	794.20	862.00	862.00	1,500,746
2026-07-20	745.00	822.20	730.40	793.00	793.00	1,423,946
2026-07-17	734.60	767.60	724.60	735.80	735.80	1,080,532
2026-07-16	773.20	785.80	733.40	774.20	774.20	1,532,344
2026-07-15	812.00	815.80	770.00	777.80	777.80	837,677
2026-07-14	847.40	859.80	793.80	814.80	814.80	936,036
2026-07-13	849.20	878.80	837.00	847.20	847.20	707,092
2026-07-10	841.00	855.60	826.00	847.20	847.20	450,348
2026-07-09	849.00	866.40	837.00	853.80	853.80	612,605
2026-07-08	816.00	861.80	789.20	844.60	844.60	1,310,962
2026-07-07	753.00	820.00	724.00	814.20	814.20	1,679,188
2026-07-06	756.00	773.60	740.60	754.40	754.40	646,115
2026-07-03	787.60	787.60	751.00	763.60	763.60	811,730
2026-07-02	821.40	830.20	764.60	780.20	780.20	1,220,756
2026-07-01	809.00	832.40	805.40	828.00	828.00	636,033
2026-06-30	794.40	844.00	789.00	810.20	810.20	881,917
2026-06-29	771.40	804.40	735.40	803.20	803.20	841,827
2026-06-26	741.20	789.00	730.40	771.00	771.00	1,058,203
2026-06-25	714.20	766.00	711.60	755.40	755.40	1,333,124
2026-06-24	758.20	766.40	690.00	715.20	715.20	1,404,800
2026-06-23	712.00	765.00	670.00	763.40	763.40	2,096,142
2026-06-22	800.20	812.20	706.00	786.40	786.40	1,154,569
2026-06-19	832.40	844.20	803.20	820.80	820.80	580,342
2026-06-18	841.80	848.40	818.80	839.80	839.80	538,662
2026-06-17	835.60	853.80	832.00	845.20	845.20	222,211
2026-06-16	850.20	858.40	830.20	838.20	838.20	454,334
2026-06-15	858.00	874.00	842.00	850.40	850.40	541,592
2026-06-11	855.20	871.40	840.00	851.00	851.00	292,824
2026-06-10	850.60	862.40	824.80	846.60	846.60	586,022
2026-06-09	841.80	872.00	794.80	853.40	853.40	1,630,692
2026-06-08	895.40	903.00	829.60	845.60	845.60	702,699
2026-06-05	905.20	906.80	883.80	894.00	894.00	212,985
2026-06-04	886.00	909.80	886.00	899.40	899.40	407,866
2026-06-03	894.00	913.80	881.60	910.00	910.00	349,090
2026-06-02	888.00	896.60	880.00	890.80	890.80	245,288
2026-06-01	859.60	886.20	854.80	876.00	876.00	320,575
2026-05-29	878.20	881.60	837.00	853.00	853.00	633,463
2026-05-28	908.40	912.60	876.00	885.80	885.80	298,287
2026-05-27	898.20	912.20	864.20	900.00	900.00	725,387
2026-05-26	917.80	930.00	885.60	898.80	898.80	441,946
2026-05-25	948.00	950.00	903.00	921.80	921.80	549,752
2026-05-22	959.80	977.40	937.60	941.00	941.00	355,455
2026-05-21	967.80	972.20	935.40	964.40	964.40	568,998
2026-05-20	991.00	993.60	965.20	985.80	985.80	158,774
2026-05-19	991.60	999.60	980.60	991.20	991.20	124,306
2026-05-18	1,000.00	1,004.80	982.00	992.40	992.40	181,711
2026-05-15	1,004.40	1,014.00	997.00	997.80	997.80	233,650
2026-05-14	1,034.60	1,040.00	1,019.00	1,032.60	1,004.52	186,814
2026-05-13	1,041.80	1,042.20	1,025.80	1,036.00	1,007.83	132,917
2026-05-12	1,047.40	1,047.40	1,031.40	1,040.00	1,011.72	237,236
2026-05-11	1,008.60	1,047.60	1,002.40	1,041.00	1,012.69	344,678
2026-05-08	992.40	1,008.00	988.40	994.20	967.16	122,252
2026-05-07	985.40	1,003.00	984.40	995.00	967.94	238,524
2026-05-06	990.00	999.20	979.20	989.00	962.11	238,062
2026-05-05	980.00	995.60	963.60	989.20	962.30	299,539
2026-05-04	1,000.00	1,009.40	976.00	981.60	954.91	347,018

← NewerPage 2 of 5 · 254 trading daysOlder →

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.