Gruppa Pozitiv PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 1,401.00 | 1,404.00 | 1,369.60 | 1,384.80 | 1,347.14 | 197,283 |
| 2025-08-13 | 1,412.00 | 1,424.80 | 1,395.00 | 1,404.00 | 1,365.82 | 163,478 |
| 2025-08-12 | 1,400.00 | 1,423.40 | 1,383.20 | 1,410.40 | 1,372.05 | 465,676 |
| 2025-08-11 | 1,410.20 | 1,429.00 | 1,382.00 | 1,391.40 | 1,353.56 | 511,686 |
| 2025-08-08 | 1,337.80 | 1,399.80 | 1,336.80 | 1,387.60 | 1,349.87 | 841,141 |
| 2025-08-07 | 1,317.60 | 1,362.40 | 1,311.80 | 1,328.40 | 1,292.28 | 505,807 |
| 2025-08-06 | 1,309.00 | 1,345.00 | 1,291.60 | 1,311.40 | 1,275.74 | 752,177 |
| 2025-08-05 | 1,358.00 | 1,363.60 | 1,295.40 | 1,340.40 | 1,303.95 | 452,545 |
| 2025-08-04 | 1,367.00 | 1,373.40 | 1,336.00 | 1,359.40 | 1,322.43 | 402,497 |
| 2025-08-01 | 1,390.00 | 1,435.00 | 1,363.20 | 1,369.20 | 1,331.97 | 1,149,997 |
| 2025-07-31 | 1,388.00 | 1,401.60 | 1,375.00 | 1,387.80 | 1,350.06 | 117,540 |
| 2025-07-30 | 1,400.00 | 1,417.20 | 1,380.00 | 1,392.00 | 1,354.15 | 332,441 |
| 2025-07-29 | 1,408.80 | 1,429.80 | 1,388.00 | 1,393.20 | 1,355.31 | 432,156 |
| 2025-07-28 | 1,397.20 | 1,420.00 | 1,357.00 | 1,415.00 | 1,376.52 | 796,017 |
| 2025-07-25 | 1,439.20 | 1,472.00 | 1,372.60 | 1,373.00 | 1,335.66 | 1,384,332 |
| 2025-07-24 | 1,397.00 | 1,446.60 | 1,389.40 | 1,402.20 | 1,364.07 | 439,328 |
| 2025-07-23 | 1,414.80 | 1,431.60 | 1,383.80 | 1,413.00 | 1,374.58 | 419,452 |
| 2025-07-22 | 1,426.00 | 1,434.00 | 1,401.20 | 1,411.60 | 1,373.21 | 243,209 |
| 2025-07-21 | 1,431.60 | 1,452.20 | 1,412.20 | 1,430.20 | 1,391.31 | 318,874 |
| 2025-07-18 | 1,424.80 | 1,454.00 | 1,409.20 | 1,430.00 | 1,391.11 | 548,719 |
| 2025-07-17 | 1,441.40 | 1,452.00 | 1,412.20 | 1,426.60 | 1,387.81 | 476,627 |
| 2025-07-16 | 1,393.00 | 1,458.60 | 1,371.40 | 1,405.00 | 1,366.79 | 906,534 |
| 2025-07-15 | 1,408.00 | 1,420.00 | 1,379.00 | 1,393.00 | 1,355.12 | 621,446 |
| 2025-07-14 | 1,317.60 | 1,414.80 | 1,308.80 | 1,376.60 | 1,339.17 | 1,692,051 |
| 2025-07-11 | 1,358.40 | 1,360.40 | 1,307.00 | 1,336.40 | 1,300.06 | 991,365 |
| 2025-07-10 | 1,312.00 | 1,365.60 | 1,312.00 | 1,361.00 | 1,323.99 | 1,225,543 |
| 2025-07-09 | 1,309.20 | 1,342.00 | 1,272.40 | 1,291.20 | 1,256.09 | 1,175,583 |
| 2025-07-08 | 1,272.00 | 1,337.00 | 1,255.00 | 1,336.00 | 1,299.67 | 1,213,809 |
| 2025-07-07 | 1,302.20 | 1,312.00 | 1,270.00 | 1,277.40 | 1,242.66 | 459,325 |
| 2025-07-04 | 1,309.00 | 1,316.80 | 1,275.20 | 1,297.20 | 1,261.92 | 727,203 |
| 2025-07-03 | 1,319.20 | 1,345.00 | 1,302.20 | 1,324.20 | 1,288.19 | 798,061 |
| 2025-07-02 | 1,306.00 | 1,340.00 | 1,295.00 | 1,313.40 | 1,277.68 | 1,494,148 |
| 2025-07-01 | 1,240.00 | 1,333.00 | 1,232.20 | 1,307.40 | 1,271.85 | 2,239,109 |
| 2025-06-30 | 1,203.60 | 1,249.80 | 1,197.40 | 1,238.00 | 1,204.33 | 864,254 |
| 2025-06-27 | 1,216.00 | 1,218.80 | 1,181.00 | 1,185.20 | 1,152.97 | 573,609 |
| 2025-06-26 | 1,229.40 | 1,245.60 | 1,206.60 | 1,215.20 | 1,182.15 | 646,047 |
| 2025-06-25 | 1,185.00 | 1,237.80 | 1,157.60 | 1,218.00 | 1,184.88 | 1,486,978 |
| 2025-06-24 | 1,137.60 | 1,186.80 | 1,114.20 | 1,120.00 | 1,089.54 | 410,189 |
| 2025-06-23 | 1,138.80 | 1,144.20 | 1,123.00 | 1,141.40 | 1,110.36 | 149,280 |
| 2025-06-20 | 1,159.80 | 1,173.00 | 1,134.60 | 1,141.00 | 1,109.97 | 276,053 |
| 2025-06-19 | 1,156.40 | 1,173.60 | 1,128.40 | 1,160.20 | 1,128.65 | 292,793 |
| 2025-06-18 | 1,145.40 | 1,180.00 | 1,143.80 | 1,163.60 | 1,131.96 | 532,577 |
| 2025-06-17 | 1,106.40 | 1,140.80 | 1,100.40 | 1,129.80 | 1,099.08 | 204,396 |
| 2025-06-16 | 1,115.20 | 1,124.80 | 1,095.60 | 1,100.40 | 1,070.48 | 228,042 |
| 2025-06-13 | 1,123.00 | 1,139.80 | 1,115.80 | 1,122.00 | 1,091.49 | 81,478 |
| 2025-06-11 | 1,125.00 | 1,143.40 | 1,115.00 | 1,126.00 | 1,095.38 | 88,743 |
| 2025-06-10 | 1,130.20 | 1,141.20 | 1,109.20 | 1,120.80 | 1,090.32 | 125,016 |
| 2025-06-09 | 1,156.00 | 1,172.20 | 1,116.40 | 1,123.00 | 1,092.46 | 263,329 |
| 2025-06-06 | 1,184.60 | 1,253.00 | 1,153.20 | 1,181.00 | 1,148.88 | 778,868 |
| 2025-06-05 | 1,166.20 | 1,195.80 | 1,161.40 | 1,184.40 | 1,152.19 | 285,893 |
| 2025-06-04 | 1,154.00 | 1,199.80 | 1,148.80 | 1,166.00 | 1,134.29 | 657,986 |
| 2025-06-03 | 1,114.20 | 1,150.00 | 1,113.40 | 1,139.00 | 1,108.03 | 242,005 |
| 2025-06-02 | 1,111.80 | 1,125.00 | 1,091.80 | 1,122.20 | 1,091.68 | 225,746 |
| 2025-05-30 | 1,109.40 | 1,125.60 | 1,101.80 | 1,110.00 | 1,079.82 | 223,208 |
| 2025-05-29 | 1,136.00 | 1,139.80 | 1,106.00 | 1,129.00 | 1,098.30 | 188,268 |
| 2025-05-28 | 1,123.80 | 1,142.80 | 1,114.60 | 1,119.20 | 1,088.77 | 362,098 |
| 2025-05-27 | 1,108.20 | 1,133.00 | 1,085.00 | 1,115.00 | 1,084.68 | 320,036 |
| 2025-05-26 | 1,148.80 | 1,148.80 | 1,100.20 | 1,102.00 | 1,072.03 | 364,733 |
| 2025-05-23 | 1,150.40 | 1,158.20 | 1,147.00 | 1,156.80 | 1,125.34 | 130,571 |
| 2025-05-22 | 1,185.00 | 1,185.00 | 1,155.40 | 1,168.00 | 1,136.24 | 361,618 |
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.