Gruppa Pozitiv PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 1,886.80 | 1,928.00 | 1,820.00 | 1,891.80 | 1,840.36 | 286,814 |
| 2024-11-27 | 1,817.00 | 1,890.00 | 1,721.00 | 1,794.00 | 1,745.21 | 675,185 |
| 2024-11-26 | 1,915.00 | 1,942.20 | 1,767.60 | 1,797.00 | 1,748.13 | 652,148 |
| 2024-11-25 | 2,012.80 | 2,012.80 | 1,910.20 | 1,941.00 | 1,888.22 | 224,205 |
| 2024-11-22 | 2,017.40 | 2,048.60 | 1,991.80 | 2,003.20 | 1,948.73 | 117,667 |
| 2024-11-21 | 2,001.00 | 2,040.20 | 1,980.20 | 1,997.00 | 1,942.69 | 347,342 |
| 2024-11-20 | 1,980.20 | 2,064.60 | 1,980.00 | 2,016.00 | 1,961.18 | 526,193 |
| 2024-11-19 | 2,037.00 | 2,054.80 | 1,965.40 | 1,990.00 | 1,935.89 | 250,404 |
| 2024-11-18 | 2,034.80 | 2,070.00 | 2,030.00 | 2,060.00 | 2,003.98 | 194,619 |
| 2024-11-15 | 2,060.00 | 2,103.00 | 2,031.40 | 2,090.80 | 2,033.94 | 447,162 |
| 2024-11-14 | 2,135.00 | 2,146.80 | 2,045.00 | 2,084.20 | 2,027.52 | 399,801 |
| 2024-11-13 | 2,157.60 | 2,182.00 | 2,130.40 | 2,162.00 | 2,103.21 | 197,601 |
| 2024-11-12 | 2,169.80 | 2,199.00 | 2,115.00 | 2,177.60 | 2,118.38 | 238,197 |
| 2024-11-11 | 2,205.80 | 2,224.20 | 2,163.00 | 2,186.20 | 2,126.75 | 347,799 |
| 2024-11-08 | 2,290.00 | 2,300.00 | 2,160.60 | 2,178.60 | 2,119.36 | 722,310 |
| 2024-11-07 | 2,201.00 | 2,349.80 | 2,103.60 | 2,229.20 | 2,168.58 | 1,923,570 |
| 2024-11-06 | 2,371.60 | 2,406.40 | 2,203.00 | 2,231.60 | 2,170.92 | 597,347 |
| 2024-11-05 | 2,340.00 | 2,349.60 | 2,320.00 | 2,323.00 | 2,259.83 | 65,669 |
| 2024-11-02 | 2,307.00 | 2,339.80 | 2,282.40 | 2,333.40 | 2,269.95 | 94,211 |
| 2024-11-01 | 2,279.80 | 2,325.00 | 2,267.20 | 2,298.40 | 2,235.90 | 140,162 |
| 2024-10-31 | 2,330.00 | 2,347.80 | 2,264.60 | 2,284.00 | 2,221.89 | 274,063 |
| 2024-10-30 | 2,412.60 | 2,432.60 | 2,346.20 | 2,388.80 | 2,323.84 | 163,342 |
| 2024-10-29 | 2,382.00 | 2,423.60 | 2,345.00 | 2,374.40 | 2,309.83 | 193,615 |
| 2024-10-28 | 2,450.00 | 2,459.80 | 2,358.00 | 2,378.00 | 2,313.33 | 375,490 |
| 2024-10-25 | 2,586.00 | 2,619.80 | 2,454.20 | 2,488.60 | 2,420.93 | 379,656 |
| 2024-10-24 | 2,572.00 | 2,601.00 | 2,563.60 | 2,584.40 | 2,514.12 | 87,973 |
| 2024-10-23 | 2,575.20 | 2,610.20 | 2,556.00 | 2,592.00 | 2,521.51 | 121,415 |
| 2024-10-22 | 2,603.00 | 2,607.20 | 2,565.00 | 2,572.40 | 2,502.45 | 93,810 |
| 2024-10-21 | 2,602.00 | 2,616.00 | 2,577.40 | 2,595.00 | 2,524.43 | 111,305 |
| 2024-10-18 | 2,541.80 | 2,616.40 | 2,533.40 | 2,571.60 | 2,501.67 | 294,451 |
| 2024-10-17 | 2,593.40 | 2,599.00 | 2,520.20 | 2,559.00 | 2,489.41 | 164,249 |
| 2024-10-16 | 2,629.00 | 2,641.00 | 2,577.80 | 2,589.20 | 2,518.79 | 144,048 |
| 2024-10-15 | 2,630.00 | 2,655.00 | 2,595.00 | 2,608.80 | 2,537.86 | 155,300 |
| 2024-10-14 | 2,610.00 | 2,650.00 | 2,587.20 | 2,633.40 | 2,561.79 | 147,239 |
| 2024-10-11 | 2,578.00 | 2,619.20 | 2,556.20 | 2,579.00 | 2,508.87 | 148,526 |
| 2024-10-10 | 2,581.00 | 2,602.80 | 2,564.00 | 2,574.60 | 2,504.59 | 103,428 |
| 2024-10-09 | 2,594.00 | 2,722.40 | 2,552.20 | 2,588.00 | 2,517.62 | 798,594 |
| 2024-10-08 | 2,590.00 | 2,599.60 | 2,540.00 | 2,579.80 | 2,509.65 | 194,882 |
| 2024-10-07 | 2,615.00 | 2,625.00 | 2,562.20 | 2,589.80 | 2,519.37 | 154,342 |
| 2024-10-04 | 2,653.80 | 2,658.80 | 2,601.40 | 2,631.40 | 2,559.84 | 130,176 |
| 2024-10-03 | 2,584.20 | 2,648.00 | 2,567.40 | 2,626.00 | 2,554.59 | 233,768 |
| 2024-10-02 | 2,614.60 | 2,639.00 | 2,532.00 | 2,560.60 | 2,490.97 | 185,571 |
| 2024-10-01 | 2,634.40 | 2,676.00 | 2,590.00 | 2,602.40 | 2,531.63 | 167,285 |
| 2024-09-30 | 2,689.40 | 2,692.20 | 2,629.20 | 2,654.00 | 2,581.83 | 122,577 |
| 2024-09-27 | 2,615.80 | 2,716.00 | 2,615.80 | 2,702.00 | 2,628.52 | 138,702 |
| 2024-09-26 | 2,688.40 | 2,688.40 | 2,612.20 | 2,633.60 | 2,561.98 | 232,332 |
| 2024-09-25 | 2,759.00 | 2,768.80 | 2,681.20 | 2,690.40 | 2,617.24 | 167,612 |
| 2024-09-24 | 2,785.00 | 2,798.20 | 2,730.00 | 2,780.20 | 2,704.60 | 177,929 |
| 2024-09-23 | 2,750.00 | 2,799.00 | 2,750.00 | 2,776.80 | 2,701.29 | 149,066 |
| 2024-09-20 | 2,753.60 | 2,776.80 | 2,725.20 | 2,744.00 | 2,669.38 | 143,978 |
| 2024-09-19 | 2,723.60 | 2,774.40 | 2,682.00 | 2,727.60 | 2,653.43 | 177,417 |
| 2024-09-18 | 2,810.00 | 2,814.60 | 2,687.80 | 2,698.40 | 2,625.02 | 235,733 |
| 2024-09-17 | 2,800.00 | 2,834.00 | 2,752.20 | 2,804.80 | 2,728.53 | 138,967 |
| 2024-09-16 | 2,733.00 | 2,821.20 | 2,694.80 | 2,796.60 | 2,720.55 | 205,200 |
| 2024-09-13 | 2,658.60 | 2,727.60 | 2,580.00 | 2,699.00 | 2,625.60 | 244,650 |
| 2024-09-12 | 2,623.40 | 2,660.00 | 2,573.20 | 2,606.00 | 2,535.13 | 184,702 |
| 2024-09-11 | 2,655.00 | 2,696.00 | 2,607.40 | 2,681.80 | 2,608.87 | 179,410 |
| 2024-09-10 | 2,744.80 | 2,749.00 | 2,643.20 | 2,669.20 | 2,596.62 | 175,174 |
| 2024-09-09 | 2,611.00 | 2,733.80 | 2,611.00 | 2,698.00 | 2,624.63 | 231,873 |
| 2024-09-06 | 2,558.00 | 2,623.00 | 2,528.40 | 2,597.00 | 2,526.38 | 142,350 |
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.