Gruppa Pozitiv PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 1,136.20 | 1,166.00 | 1,110.20 | 1,138.00 | 1,107.05 | 468,023 |
| 2026-02-03 | 1,144.60 | 1,154.80 | 1,131.20 | 1,144.80 | 1,113.67 | 320,743 |
| 2026-02-02 | 1,095.60 | 1,145.00 | 1,092.00 | 1,135.20 | 1,104.33 | 434,691 |
| 2026-01-30 | 1,113.60 | 1,118.80 | 1,083.40 | 1,096.00 | 1,066.20 | 302,021 |
| 2026-01-29 | 1,105.20 | 1,132.00 | 1,079.60 | 1,096.40 | 1,066.59 | 672,303 |
| 2026-01-28 | 1,047.00 | 1,109.00 | 1,044.60 | 1,093.00 | 1,063.28 | 908,441 |
| 2026-01-27 | 1,038.80 | 1,061.00 | 1,032.40 | 1,044.40 | 1,016.00 | 200,101 |
| 2026-01-26 | 1,054.60 | 1,066.00 | 1,030.20 | 1,039.60 | 1,011.33 | 294,799 |
| 2026-01-23 | 1,049.20 | 1,064.80 | 1,047.00 | 1,052.80 | 1,024.17 | 134,537 |
| 2026-01-22 | 1,058.20 | 1,068.60 | 1,041.40 | 1,054.80 | 1,026.12 | 234,997 |
| 2026-01-21 | 1,035.20 | 1,060.00 | 1,033.60 | 1,058.20 | 1,029.42 | 199,932 |
| 2026-01-20 | 1,043.20 | 1,044.80 | 1,022.00 | 1,037.40 | 1,009.19 | 195,566 |
| 2026-01-19 | 1,060.20 | 1,068.60 | 1,033.00 | 1,050.60 | 1,022.03 | 305,169 |
| 2026-01-16 | 1,045.80 | 1,069.80 | 1,045.40 | 1,058.00 | 1,029.23 | 380,967 |
| 2026-01-15 | 1,030.00 | 1,051.80 | 1,026.20 | 1,044.80 | 1,016.39 | 376,216 |
| 2026-01-14 | 1,030.00 | 1,047.80 | 1,017.80 | 1,032.20 | 1,004.13 | 582,746 |
| 2026-01-13 | 991.80 | 1,052.80 | 989.00 | 1,036.80 | 1,008.61 | 1,039,407 |
| 2026-01-12 | 989.00 | 1,003.00 | 987.20 | 994.00 | 966.97 | 129,408 |
| 2026-01-09 | 985.20 | 1,000.00 | 985.20 | 992.00 | 965.02 | 122,595 |
| 2026-01-08 | 990.00 | 994.40 | 980.80 | 988.40 | 961.52 | 109,666 |
| 2026-01-06 | 993.60 | 998.00 | 988.60 | 992.20 | 965.22 | 61,515 |
| 2026-01-05 | 1,007.00 | 1,007.00 | 978.20 | 993.80 | 966.78 | 131,008 |
| 2025-12-30 | 998.80 | 1,004.80 | 991.00 | 997.00 | 969.89 | 178,099 |
| 2025-12-29 | 1,020.00 | 1,029.40 | 985.20 | 993.00 | 966.00 | 508,464 |
| 2025-12-26 | 981.00 | 1,022.80 | 978.20 | 1,017.00 | 989.34 | 400,904 |
| 2025-12-25 | 991.20 | 996.60 | 975.80 | 978.20 | 951.60 | 231,137 |
| 2025-12-24 | 1,003.20 | 1,006.00 | 990.20 | 991.60 | 964.63 | 177,301 |
| 2025-12-23 | 1,004.00 | 1,009.80 | 995.00 | 999.80 | 972.61 | 249,556 |
| 2025-12-22 | 1,034.20 | 1,039.00 | 999.20 | 1,007.60 | 980.20 | 294,768 |
| 2025-12-19 | 1,053.60 | 1,063.60 | 1,026.60 | 1,036.00 | 1,007.83 | 324,458 |
| 2025-12-18 | 1,061.00 | 1,064.60 | 1,050.00 | 1,050.00 | 1,021.45 | 181,502 |
| 2025-12-17 | 1,068.80 | 1,075.80 | 1,052.20 | 1,060.60 | 1,031.76 | 444,886 |
| 2025-12-16 | 1,065.00 | 1,070.40 | 1,062.00 | 1,067.60 | 1,038.57 | 197,261 |
| 2025-12-15 | 1,062.40 | 1,073.40 | 1,058.60 | 1,064.20 | 1,035.26 | 166,829 |
| 2025-12-12 | 1,075.40 | 1,081.20 | 1,055.00 | 1,070.00 | 1,040.90 | 151,502 |
| 2025-12-11 | 1,072.00 | 1,082.80 | 1,062.40 | 1,067.80 | 1,038.76 | 225,801 |
| 2025-12-10 | 1,082.80 | 1,082.80 | 1,064.80 | 1,070.20 | 1,041.10 | 110,643 |
| 2025-12-09 | 1,082.20 | 1,087.80 | 1,058.80 | 1,068.60 | 1,039.54 | 463,955 |
| 2025-12-08 | 1,086.20 | 1,112.20 | 1,074.60 | 1,087.20 | 1,057.64 | 324,908 |
| 2025-12-05 | 1,077.00 | 1,095.20 | 1,077.00 | 1,094.00 | 1,064.25 | 205,229 |
| 2025-12-04 | 1,084.40 | 1,094.20 | 1,073.20 | 1,080.00 | 1,050.63 | 151,570 |
| 2025-12-03 | 1,095.40 | 1,095.40 | 1,071.00 | 1,080.60 | 1,051.21 | 147,519 |
| 2025-12-02 | 1,105.40 | 1,112.80 | 1,091.40 | 1,099.00 | 1,069.11 | 158,692 |
| 2025-12-01 | 1,107.00 | 1,119.20 | 1,101.80 | 1,105.40 | 1,075.34 | 152,578 |
| 2025-11-28 | 1,095.60 | 1,119.00 | 1,085.00 | 1,111.00 | 1,080.79 | 133,254 |
| 2025-11-27 | 1,101.00 | 1,113.80 | 1,087.80 | 1,095.60 | 1,065.81 | 154,244 |
| 2025-11-26 | 1,116.00 | 1,121.20 | 1,101.00 | 1,108.20 | 1,078.06 | 71,427 |
| 2025-11-25 | 1,107.00 | 1,125.00 | 1,095.60 | 1,122.20 | 1,091.68 | 210,109 |
| 2025-11-24 | 1,112.00 | 1,145.00 | 1,098.80 | 1,108.00 | 1,077.87 | 178,799 |
| 2025-11-21 | 1,119.60 | 1,129.20 | 1,083.80 | 1,107.80 | 1,077.68 | 253,607 |
| 2025-11-20 | 1,094.00 | 1,119.00 | 1,083.00 | 1,089.40 | 1,059.78 | 236,443 |
| 2025-11-19 | 1,059.40 | 1,110.60 | 1,057.00 | 1,100.20 | 1,070.28 | 467,729 |
| 2025-11-18 | 1,047.00 | 1,075.80 | 1,045.00 | 1,068.00 | 1,038.96 | 305,433 |
| 2025-11-17 | 1,072.00 | 1,079.20 | 1,045.80 | 1,061.40 | 1,032.54 | 311,521 |
| 2025-11-14 | 1,068.60 | 1,088.00 | 1,067.00 | 1,085.20 | 1,055.69 | 298,273 |
| 2025-11-13 | 1,082.20 | 1,088.00 | 1,061.80 | 1,069.60 | 1,040.51 | 214,734 |
| 2025-11-12 | 1,112.40 | 1,116.00 | 1,075.20 | 1,088.40 | 1,058.80 | 443,225 |
| 2025-11-11 | 1,137.00 | 1,144.40 | 1,102.00 | 1,103.20 | 1,073.20 | 622,895 |
| 2025-11-10 | 1,163.60 | 1,179.00 | 1,133.00 | 1,151.20 | 1,119.89 | 594,534 |
| 2025-11-07 | 1,147.60 | 1,170.00 | 1,145.20 | 1,155.00 | 1,123.59 | 349,193 |
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.