Gruppa Pozitiv PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 1,642.00 | 1,720.00 | 1,621.20 | 1,645.40 | 1,600.66 | 1,610,000 |
| 2025-02-24 | 1,556.40 | 1,648.00 | 1,556.40 | 1,618.00 | 1,574.00 | 1,266,044 |
| 2025-02-21 | 1,545.20 | 1,570.00 | 1,541.40 | 1,553.60 | 1,511.35 | 403,701 |
| 2025-02-20 | 1,532.00 | 1,550.00 | 1,515.00 | 1,538.40 | 1,496.57 | 421,971 |
| 2025-02-19 | 1,560.00 | 1,569.00 | 1,521.00 | 1,538.20 | 1,496.37 | 634,178 |
| 2025-02-18 | 1,592.00 | 1,600.00 | 1,550.00 | 1,576.00 | 1,533.14 | 916,315 |
| 2025-02-17 | 1,587.40 | 1,597.80 | 1,564.80 | 1,586.20 | 1,543.07 | 823,631 |
| 2025-02-14 | 1,620.20 | 1,631.00 | 1,565.00 | 1,579.80 | 1,536.84 | 1,313,824 |
| 2025-02-13 | 1,590.00 | 1,686.20 | 1,573.40 | 1,592.00 | 1,548.71 | 2,796,892 |
| 2025-02-12 | 1,539.00 | 1,600.00 | 1,510.00 | 1,533.00 | 1,491.31 | 4,340,781 |
| 2025-02-11 | 1,449.00 | 1,536.00 | 1,421.00 | 1,524.00 | 1,482.56 | 5,583,476 |
| 2025-02-10 | 1,570.80 | 1,586.00 | 1,440.00 | 1,478.40 | 1,438.20 | 5,405,541 |
| 2025-02-07 | 1,692.00 | 1,748.00 | 1,550.00 | 1,581.40 | 1,538.40 | 7,744,326 |
| 2025-02-06 | 1,660.20 | 1,728.60 | 1,651.00 | 1,691.60 | 1,645.60 | 1,913,427 |
| 2025-02-05 | 1,720.00 | 1,732.20 | 1,623.00 | 1,652.20 | 1,607.27 | 2,446,304 |
| 2025-02-04 | 1,761.00 | 1,788.00 | 1,717.00 | 1,749.00 | 1,701.44 | 1,232,874 |
| 2025-02-03 | 1,866.00 | 1,868.00 | 1,777.00 | 1,805.00 | 1,755.92 | 1,004,715 |
| 2025-01-31 | 1,900.20 | 1,912.80 | 1,855.00 | 1,878.00 | 1,826.93 | 416,650 |
| 2025-01-30 | 1,900.00 | 1,925.00 | 1,887.20 | 1,892.00 | 1,840.55 | 327,197 |
| 2025-01-29 | 1,878.00 | 1,928.00 | 1,877.00 | 1,896.60 | 1,845.02 | 613,811 |
| 2025-01-28 | 1,871.60 | 1,889.00 | 1,848.00 | 1,867.00 | 1,816.23 | 456,370 |
| 2025-01-27 | 1,874.40 | 1,898.00 | 1,864.00 | 1,867.00 | 1,816.23 | 496,814 |
| 2025-01-24 | 1,908.00 | 1,928.80 | 1,869.80 | 1,875.00 | 1,824.01 | 613,183 |
| 2025-01-23 | 1,948.00 | 1,950.00 | 1,875.00 | 1,891.00 | 1,839.58 | 818,618 |
| 2025-01-22 | 1,996.80 | 1,998.80 | 1,942.00 | 1,968.40 | 1,914.87 | 805,732 |
| 2025-01-21 | 2,055.00 | 2,067.20 | 1,961.00 | 1,979.00 | 1,925.18 | 818,513 |
| 2025-01-20 | 2,129.00 | 2,170.00 | 2,050.00 | 2,072.00 | 2,015.66 | 680,545 |
| 2025-01-17 | 2,070.00 | 2,149.80 | 2,054.80 | 2,097.20 | 2,040.17 | 803,993 |
| 2025-01-16 | 2,055.00 | 2,100.00 | 2,031.60 | 2,069.80 | 2,013.51 | 548,205 |
| 2025-01-15 | 2,027.00 | 2,060.00 | 2,015.00 | 2,033.00 | 1,977.72 | 235,810 |
| 2025-01-14 | 2,018.00 | 2,039.00 | 1,991.40 | 2,010.20 | 1,955.54 | 200,169 |
| 2025-01-13 | 2,047.80 | 2,093.20 | 2,007.00 | 2,035.00 | 1,979.66 | 344,738 |
| 2025-01-10 | 2,009.00 | 2,045.60 | 1,967.40 | 2,022.00 | 1,967.01 | 310,588 |
| 2025-01-09 | 2,061.00 | 2,084.00 | 2,000.00 | 2,014.00 | 1,959.23 | 215,352 |
| 2025-01-08 | 2,008.00 | 2,086.40 | 2,007.00 | 2,067.00 | 2,010.79 | 288,457 |
| 2025-01-06 | 1,982.00 | 2,069.00 | 1,973.60 | 2,009.00 | 1,954.37 | 111,689 |
| 2025-01-03 | 2,032.40 | 2,045.60 | 1,964.60 | 1,995.20 | 1,940.94 | 243,250 |
| 2024-12-30 | 1,969.80 | 2,098.00 | 1,949.00 | 2,009.60 | 1,954.95 | 611,820 |
| 2024-12-28 | 1,879.60 | 1,957.60 | 1,863.80 | 1,898.80 | 1,847.17 | 466,879 |
| 2024-12-27 | 1,867.00 | 1,897.60 | 1,859.00 | 1,862.20 | 1,811.56 | 336,937 |
| 2024-12-26 | 1,907.00 | 1,907.00 | 1,844.00 | 1,889.40 | 1,838.02 | 530,070 |
| 2024-12-25 | 1,899.00 | 1,909.20 | 1,837.40 | 1,902.00 | 1,850.28 | 724,807 |
| 2024-12-24 | 2,019.00 | 2,019.00 | 1,890.00 | 1,899.00 | 1,847.36 | 1,079,241 |
| 2024-12-23 | 2,075.00 | 2,156.60 | 1,989.00 | 2,007.00 | 1,952.42 | 853,726 |
| 2024-12-20 | 1,885.00 | 2,126.00 | 1,878.40 | 2,073.80 | 2,017.41 | 700,743 |
| 2024-12-19 | 1,881.00 | 1,905.00 | 1,843.00 | 1,886.40 | 1,835.10 | 383,807 |
| 2024-12-18 | 1,923.00 | 1,930.00 | 1,853.60 | 1,896.20 | 1,844.64 | 400,661 |
| 2024-12-17 | 1,890.00 | 1,935.00 | 1,875.20 | 1,904.60 | 1,852.81 | 355,088 |
| 2024-12-16 | 1,991.00 | 2,003.80 | 1,882.60 | 1,899.20 | 1,847.55 | 503,509 |
| 2024-12-13 | 1,975.00 | 2,025.60 | 1,974.40 | 2,003.00 | 1,948.53 | 219,992 |
| 2024-12-12 | 2,029.00 | 2,069.60 | 1,965.60 | 1,970.00 | 1,916.43 | 559,656 |
| 2024-12-11 | 1,970.00 | 2,036.00 | 1,951.20 | 1,991.00 | 1,936.86 | 388,413 |
| 2024-12-10 | 1,997.00 | 2,001.20 | 1,963.60 | 1,977.40 | 1,923.63 | 310,437 |
| 2024-12-09 | 1,929.60 | 2,018.80 | 1,916.80 | 1,994.00 | 1,939.78 | 742,672 |
| 2024-12-06 | 1,889.00 | 1,948.60 | 1,856.80 | 1,902.00 | 1,850.28 | 363,527 |
| 2024-12-05 | 1,782.60 | 1,905.60 | 1,770.80 | 1,836.60 | 1,786.66 | 408,093 |
| 2024-12-04 | 1,820.00 | 1,843.00 | 1,740.00 | 1,799.20 | 1,750.27 | 373,240 |
| 2024-12-03 | 1,927.00 | 1,935.80 | 1,782.60 | 1,816.80 | 1,767.39 | 495,004 |
| 2024-12-02 | 1,882.00 | 1,950.00 | 1,881.20 | 1,936.00 | 1,883.35 | 180,763 |
| 2024-11-29 | 1,896.20 | 1,934.00 | 1,854.20 | 1,918.00 | 1,865.84 | 144,147 |
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.