Gruppa Pozitiv PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-31 | 730.00 | 770.00 | 704.00 | 714.00 | 642.70 | 15,926 |
| 2022-01-28 | 735.00 | 800.00 | 699.00 | 728.00 | 655.30 | 51,077 |
| 2022-01-27 | 618.40 | 760.00 | 618.00 | 700.00 | 630.10 | 46,432 |
| 2022-01-26 | 625.00 | 635.00 | 611.00 | 618.00 | 556.28 | 28,440 |
| 2022-01-25 | 660.80 | 686.40 | 603.80 | 616.00 | 554.48 | 36,933 |
| 2022-01-24 | 743.00 | 765.60 | 605.00 | 639.80 | 575.91 | 71,634 |
| 2022-01-21 | 757.00 | 757.00 | 730.00 | 731.40 | 658.36 | 8,274 |
| 2022-01-20 | 762.40 | 779.80 | 745.00 | 757.00 | 681.40 | 8,355 |
| 2022-01-19 | 742.60 | 777.00 | 735.40 | 754.40 | 679.06 | 13,733 |
| 2022-01-18 | 799.80 | 799.80 | 730.00 | 743.00 | 668.80 | 19,211 |
| 2022-01-17 | 804.60 | 809.80 | 770.00 | 781.80 | 703.73 | 14,199 |
| 2022-01-14 | 800.00 | 810.60 | 770.00 | 788.80 | 710.03 | 22,570 |
| 2022-01-13 | 805.00 | 809.00 | 775.00 | 775.40 | 697.97 | 21,211 |
| 2022-01-12 | 784.80 | 803.00 | 769.60 | 800.00 | 720.11 | 38,671 |
| 2022-01-11 | 783.80 | 795.00 | 770.00 | 779.60 | 701.75 | 31,182 |
| 2022-01-10 | 840.00 | 847.00 | 772.00 | 784.00 | 705.71 | 84,506 |
| 2022-01-07 | 830.00 | 830.00 | 830.00 | 830.00 | 747.11 | 0 |
| 2022-01-06 | 840.00 | 844.60 | 820.00 | 830.00 | 747.11 | 14,241 |
| 2022-01-05 | 848.20 | 848.20 | 835.20 | 838.00 | 754.31 | 11,910 |
| 2022-01-04 | 859.20 | 859.40 | 837.20 | 844.60 | 760.25 | 24,930 |
| 2022-01-03 | 862.80 | 868.80 | 845.00 | 849.40 | 764.58 | 21,000 |
| 2021-12-30 | 865.00 | 868.80 | 835.20 | 840.00 | 756.11 | 30,692 |
| 2021-12-29 | 876.00 | 889.60 | 851.00 | 859.40 | 773.58 | 17,153 |
| 2021-12-28 | 887.00 | 898.00 | 872.00 | 876.00 | 788.52 | 19,887 |
| 2021-12-27 | 917.60 | 917.60 | 870.00 | 875.80 | 788.34 | 29,883 |
| 2021-12-24 | 910.20 | 928.80 | 884.00 | 896.20 | 806.70 | 18,220 |
| 2021-12-23 | 916.00 | 944.00 | 870.20 | 904.00 | 813.72 | 26,867 |
| 2021-12-22 | 945.00 | 945.00 | 828.00 | 915.00 | 823.62 | 168,904 |
| 2021-12-21 | 999.40 | 1,000.00 | 920.00 | 922.40 | 830.29 | 65,707 |
| 2021-12-20 | 1,000.00 | 1,043.00 | 960.00 | 980.00 | 882.13 | 167,540 |
| 2021-12-17 | 770.00 | 1,238.20 | 700.00 | 994.80 | 895.46 | 461,323 |
← NewerPage 21 of 21 · 1,231 trading days
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.