Gruppa Pozitiv PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 1,149.00 | 1,164.00 | 1,131.20 | 1,145.80 | 1,114.64 | 523,028 |
| 2025-11-05 | 1,125.80 | 1,159.20 | 1,124.20 | 1,150.20 | 1,118.92 | 428,277 |
| 2025-11-03 | 1,114.60 | 1,133.80 | 1,110.40 | 1,121.40 | 1,090.91 | 151,136 |
| 2025-11-01 | 1,113.80 | 1,128.40 | 1,106.00 | 1,116.00 | 1,085.65 | 124,938 |
| 2025-10-31 | 1,119.80 | 1,135.00 | 1,096.40 | 1,099.60 | 1,069.70 | 295,015 |
| 2025-10-30 | 1,080.20 | 1,125.40 | 1,072.40 | 1,121.40 | 1,090.91 | 305,443 |
| 2025-10-29 | 1,073.00 | 1,099.00 | 1,073.00 | 1,083.80 | 1,054.33 | 260,953 |
| 2025-10-28 | 1,052.00 | 1,095.40 | 1,038.00 | 1,084.80 | 1,055.30 | 429,240 |
| 2025-10-27 | 1,118.80 | 1,118.80 | 1,050.40 | 1,083.00 | 1,053.55 | 499,953 |
| 2025-10-24 | 1,137.00 | 1,155.20 | 1,106.40 | 1,109.40 | 1,079.23 | 631,534 |
| 2025-10-23 | 1,101.00 | 1,159.60 | 1,100.60 | 1,118.80 | 1,088.38 | 797,977 |
| 2025-10-22 | 1,146.00 | 1,176.60 | 1,097.80 | 1,136.60 | 1,105.69 | 957,340 |
| 2025-10-21 | 1,160.40 | 1,230.40 | 1,118.40 | 1,157.40 | 1,125.93 | 1,512,658 |
| 2025-10-20 | 1,116.20 | 1,173.80 | 1,116.20 | 1,164.20 | 1,132.54 | 850,849 |
| 2025-10-17 | 1,043.00 | 1,118.00 | 1,031.40 | 1,107.40 | 1,077.29 | 1,418,895 |
| 2025-10-16 | 996.00 | 1,046.80 | 987.00 | 1,011.80 | 984.29 | 795,293 |
| 2025-10-15 | 1,002.60 | 1,015.00 | 980.40 | 997.40 | 970.28 | 425,969 |
| 2025-10-14 | 1,018.60 | 1,024.00 | 983.00 | 991.40 | 964.44 | 546,642 |
| 2025-10-13 | 975.20 | 1,034.20 | 962.00 | 1,018.60 | 990.90 | 1,356,552 |
| 2025-10-10 | 998.00 | 1,010.00 | 974.20 | 977.00 | 950.43 | 435,276 |
| 2025-10-09 | 991.20 | 1,008.80 | 930.80 | 993.00 | 966.00 | 1,214,047 |
| 2025-10-08 | 1,059.00 | 1,070.40 | 973.00 | 984.40 | 957.63 | 692,474 |
| 2025-10-07 | 1,031.80 | 1,063.20 | 1,021.40 | 1,058.80 | 1,030.01 | 430,535 |
| 2025-10-06 | 1,041.00 | 1,058.80 | 1,004.80 | 1,026.60 | 998.68 | 814,093 |
| 2025-10-03 | 1,095.20 | 1,098.40 | 1,033.00 | 1,066.40 | 1,037.40 | 410,989 |
| 2025-10-02 | 1,109.60 | 1,123.00 | 1,057.20 | 1,098.00 | 1,068.14 | 561,042 |
| 2025-10-01 | 1,104.80 | 1,128.20 | 1,088.60 | 1,090.20 | 1,060.55 | 448,428 |
| 2025-09-30 | 1,103.60 | 1,127.00 | 1,086.00 | 1,109.60 | 1,079.43 | 915,704 |
| 2025-09-29 | 1,219.40 | 1,219.40 | 1,096.40 | 1,138.00 | 1,107.05 | 873,864 |
| 2025-09-26 | 1,213.80 | 1,221.40 | 1,187.40 | 1,213.60 | 1,180.60 | 238,000 |
| 2025-09-25 | 1,250.80 | 1,260.00 | 1,201.00 | 1,213.40 | 1,180.40 | 349,869 |
| 2025-09-24 | 1,210.40 | 1,252.00 | 1,180.20 | 1,231.00 | 1,197.52 | 458,856 |
| 2025-09-23 | 1,182.80 | 1,236.80 | 1,179.20 | 1,231.60 | 1,198.11 | 846,205 |
| 2025-09-22 | 1,185.40 | 1,194.40 | 1,141.20 | 1,171.80 | 1,139.93 | 381,891 |
| 2025-09-19 | 1,233.20 | 1,242.20 | 1,185.40 | 1,203.80 | 1,171.06 | 239,465 |
| 2025-09-18 | 1,268.40 | 1,276.40 | 1,232.00 | 1,244.60 | 1,210.76 | 218,392 |
| 2025-09-17 | 1,260.80 | 1,283.80 | 1,240.60 | 1,264.80 | 1,230.41 | 186,253 |
| 2025-09-16 | 1,266.20 | 1,292.80 | 1,250.00 | 1,261.20 | 1,226.90 | 158,391 |
| 2025-09-15 | 1,300.00 | 1,302.00 | 1,256.40 | 1,272.60 | 1,237.99 | 252,320 |
| 2025-09-12 | 1,348.40 | 1,356.00 | 1,285.40 | 1,300.00 | 1,264.65 | 293,277 |
| 2025-09-11 | 1,342.40 | 1,350.60 | 1,323.40 | 1,348.60 | 1,311.93 | 129,820 |
| 2025-09-10 | 1,367.00 | 1,377.40 | 1,336.60 | 1,351.20 | 1,314.46 | 127,647 |
| 2025-09-09 | 1,350.60 | 1,378.60 | 1,350.60 | 1,364.20 | 1,327.10 | 178,687 |
| 2025-09-08 | 1,356.40 | 1,366.40 | 1,342.40 | 1,354.60 | 1,317.76 | 143,398 |
| 2025-09-05 | 1,337.00 | 1,369.00 | 1,330.80 | 1,355.60 | 1,318.74 | 222,276 |
| 2025-09-04 | 1,337.60 | 1,341.80 | 1,320.00 | 1,325.80 | 1,289.75 | 117,780 |
| 2025-09-03 | 1,341.00 | 1,345.20 | 1,312.60 | 1,317.00 | 1,281.19 | 160,500 |
| 2025-09-02 | 1,379.20 | 1,387.00 | 1,321.20 | 1,325.20 | 1,289.16 | 329,394 |
| 2025-09-01 | 1,377.40 | 1,399.60 | 1,373.20 | 1,380.80 | 1,343.25 | 123,066 |
| 2025-08-29 | 1,400.00 | 1,410.80 | 1,367.00 | 1,377.80 | 1,340.33 | 258,272 |
| 2025-08-28 | 1,432.20 | 1,445.80 | 1,383.60 | 1,412.20 | 1,373.80 | 343,465 |
| 2025-08-27 | 1,433.20 | 1,444.60 | 1,417.20 | 1,431.00 | 1,392.09 | 281,838 |
| 2025-08-26 | 1,427.40 | 1,451.00 | 1,418.60 | 1,432.00 | 1,393.06 | 495,442 |
| 2025-08-25 | 1,385.00 | 1,435.00 | 1,379.20 | 1,400.00 | 1,361.93 | 407,883 |
| 2025-08-22 | 1,344.20 | 1,395.40 | 1,339.80 | 1,381.40 | 1,343.83 | 373,558 |
| 2025-08-21 | 1,369.80 | 1,369.80 | 1,337.00 | 1,355.00 | 1,318.15 | 171,618 |
| 2025-08-20 | 1,390.00 | 1,399.00 | 1,352.00 | 1,359.00 | 1,322.04 | 249,699 |
| 2025-08-19 | 1,395.20 | 1,416.40 | 1,386.00 | 1,391.20 | 1,353.37 | 182,803 |
| 2025-08-18 | 1,375.00 | 1,397.00 | 1,350.60 | 1,381.20 | 1,343.64 | 202,230 |
| 2025-08-15 | 1,385.40 | 1,403.20 | 1,380.80 | 1,398.00 | 1,359.98 | 155,665 |
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.