Gruppa Pozitiv PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 1,185.00 | 1,185.00 | 1,155.40 | 1,168.00 | 1,136.24 | 361,618 |
| 2025-05-21 | 1,219.20 | 1,225.40 | 1,184.40 | 1,200.00 | 1,167.37 | 194,969 |
| 2025-05-20 | 1,227.00 | 1,231.40 | 1,215.20 | 1,215.20 | 1,182.15 | 58,101 |
| 2025-05-19 | 1,237.60 | 1,255.00 | 1,216.80 | 1,236.20 | 1,202.58 | 160,477 |
| 2025-05-16 | 1,233.20 | 1,247.80 | 1,212.40 | 1,227.00 | 1,193.63 | 110,733 |
| 2025-05-15 | 1,244.60 | 1,249.40 | 1,225.00 | 1,234.00 | 1,200.44 | 128,591 |
| 2025-05-14 | 1,261.00 | 1,261.80 | 1,244.60 | 1,258.60 | 1,224.37 | 85,353 |
| 2025-05-13 | 1,251.20 | 1,267.20 | 1,237.00 | 1,262.20 | 1,227.88 | 144,500 |
| 2025-05-12 | 1,229.00 | 1,262.20 | 1,225.60 | 1,245.00 | 1,211.14 | 185,748 |
| 2025-05-08 | 1,220.60 | 1,251.00 | 1,220.60 | 1,228.00 | 1,194.61 | 130,547 |
| 2025-05-07 | 1,219.20 | 1,232.40 | 1,214.00 | 1,220.00 | 1,186.82 | 122,802 |
| 2025-05-06 | 1,224.00 | 1,239.80 | 1,208.00 | 1,226.00 | 1,192.66 | 222,519 |
| 2025-05-05 | 1,212.00 | 1,242.20 | 1,203.00 | 1,205.00 | 1,172.23 | 432,371 |
| 2025-05-02 | 1,251.00 | 1,251.00 | 1,212.00 | 1,218.40 | 1,185.27 | 120,976 |
| 2025-04-30 | 1,269.00 | 1,273.60 | 1,231.40 | 1,250.20 | 1,216.20 | 296,387 |
| 2025-04-29 | 1,284.00 | 1,285.80 | 1,255.20 | 1,266.00 | 1,231.57 | 417,115 |
| 2025-04-28 | 1,307.00 | 1,314.80 | 1,280.60 | 1,294.80 | 1,259.59 | 360,155 |
| 2025-04-25 | 1,316.40 | 1,335.00 | 1,293.40 | 1,307.00 | 1,271.46 | 516,615 |
| 2025-04-24 | 1,320.20 | 1,357.40 | 1,314.00 | 1,323.60 | 1,287.61 | 717,640 |
| 2025-04-23 | 1,313.80 | 1,320.00 | 1,284.00 | 1,310.00 | 1,274.38 | 274,309 |
| 2025-04-22 | 1,292.00 | 1,326.20 | 1,287.80 | 1,317.00 | 1,281.19 | 434,129 |
| 2025-04-21 | 1,280.60 | 1,295.00 | 1,280.00 | 1,289.80 | 1,254.73 | 142,492 |
| 2025-04-18 | 1,303.40 | 1,304.00 | 1,270.20 | 1,279.80 | 1,245.00 | 214,193 |
| 2025-04-17 | 1,290.20 | 1,314.00 | 1,290.00 | 1,304.80 | 1,269.32 | 256,849 |
| 2025-04-16 | 1,306.00 | 1,307.00 | 1,278.60 | 1,280.00 | 1,245.19 | 446,503 |
| 2025-04-15 | 1,320.00 | 1,332.80 | 1,292.00 | 1,308.00 | 1,272.43 | 200,401 |
| 2025-04-14 | 1,328.80 | 1,369.40 | 1,306.40 | 1,316.60 | 1,280.80 | 605,210 |
| 2025-04-11 | 1,312.20 | 1,330.80 | 1,308.20 | 1,321.80 | 1,285.86 | 276,794 |
| 2025-04-10 | 1,345.80 | 1,345.80 | 1,290.40 | 1,316.00 | 1,280.21 | 404,883 |
| 2025-04-09 | 1,287.00 | 1,345.00 | 1,265.40 | 1,267.00 | 1,232.55 | 1,480,326 |
| 2025-04-08 | 1,271.20 | 1,342.80 | 1,255.40 | 1,298.80 | 1,263.48 | 1,641,127 |
| 2025-04-07 | 1,263.80 | 1,344.00 | 1,168.40 | 1,297.00 | 1,261.73 | 3,768,179 |
| 2025-04-04 | 1,350.00 | 1,373.20 | 1,251.20 | 1,302.80 | 1,267.37 | 1,287,018 |
| 2025-04-03 | 1,316.00 | 1,350.00 | 1,307.40 | 1,330.00 | 1,293.83 | 752,005 |
| 2025-04-02 | 1,289.00 | 1,330.00 | 1,274.60 | 1,300.00 | 1,264.65 | 700,374 |
| 2025-04-01 | 1,320.00 | 1,375.00 | 1,282.40 | 1,330.00 | 1,293.83 | 1,273,515 |
| 2025-03-31 | 1,321.20 | 1,337.80 | 1,281.00 | 1,309.80 | 1,274.18 | 960,824 |
| 2025-03-28 | 1,389.00 | 1,399.00 | 1,310.40 | 1,342.40 | 1,305.90 | 910,516 |
| 2025-03-27 | 1,444.00 | 1,447.60 | 1,359.00 | 1,380.00 | 1,342.47 | 1,479,948 |
| 2025-03-26 | 1,484.00 | 1,498.40 | 1,440.00 | 1,465.00 | 1,425.16 | 325,866 |
| 2025-03-25 | 1,505.80 | 1,518.20 | 1,450.20 | 1,477.00 | 1,436.84 | 904,209 |
| 2025-03-24 | 1,540.60 | 1,548.00 | 1,510.20 | 1,528.00 | 1,486.45 | 274,916 |
| 2025-03-21 | 1,590.60 | 1,598.20 | 1,536.20 | 1,543.00 | 1,501.04 | 328,727 |
| 2025-03-20 | 1,595.80 | 1,606.40 | 1,575.00 | 1,590.00 | 1,546.76 | 194,239 |
| 2025-03-19 | 1,594.80 | 1,608.60 | 1,583.40 | 1,605.00 | 1,561.35 | 123,006 |
| 2025-03-18 | 1,612.00 | 1,624.20 | 1,580.00 | 1,608.40 | 1,564.66 | 206,787 |
| 2025-03-17 | 1,571.40 | 1,625.00 | 1,569.20 | 1,612.40 | 1,568.55 | 302,597 |
| 2025-03-14 | 1,570.00 | 1,584.00 | 1,555.00 | 1,573.20 | 1,530.42 | 167,730 |
| 2025-03-13 | 1,580.00 | 1,598.40 | 1,551.00 | 1,564.80 | 1,522.25 | 334,078 |
| 2025-03-12 | 1,590.00 | 1,599.00 | 1,530.60 | 1,574.20 | 1,531.39 | 447,561 |
| 2025-03-11 | 1,605.00 | 1,609.80 | 1,580.00 | 1,593.00 | 1,549.68 | 181,650 |
| 2025-03-10 | 1,606.20 | 1,629.00 | 1,595.80 | 1,612.00 | 1,568.16 | 154,085 |
| 2025-03-07 | 1,626.00 | 1,648.00 | 1,562.20 | 1,571.20 | 1,528.47 | 458,357 |
| 2025-03-06 | 1,596.40 | 1,643.00 | 1,596.40 | 1,620.60 | 1,576.53 | 353,501 |
| 2025-03-05 | 1,620.00 | 1,645.00 | 1,582.00 | 1,623.20 | 1,579.06 | 418,941 |
| 2025-03-04 | 1,574.60 | 1,626.80 | 1,574.00 | 1,614.00 | 1,570.11 | 439,059 |
| 2025-03-03 | 1,593.40 | 1,619.20 | 1,549.00 | 1,553.20 | 1,510.96 | 409,868 |
| 2025-02-28 | 1,546.60 | 1,600.00 | 1,525.00 | 1,581.40 | 1,538.40 | 625,146 |
| 2025-02-27 | 1,599.00 | 1,604.20 | 1,535.20 | 1,583.00 | 1,539.95 | 688,609 |
| 2025-02-26 | 1,663.00 | 1,677.80 | 1,580.40 | 1,613.20 | 1,569.33 | 738,571 |
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.