Polyus PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 1,131.60 | 1,133.20 | 1,083.00 | 1,091.00 | 1,091.00 | 3,651,676 |
| 2026-10-21 | 1,178.40 | 1,178.80 | 1,124.00 | 1,135.00 | 1,135.00 | 3,115,488 |
| 2026-10-20 | 1,188.80 | 1,188.80 | 1,168.20 | 1,177.00 | 1,177.00 | 1,468,025 |
| 2026-10-19 | 1,168.80 | 1,191.80 | 1,154.00 | 1,161.20 | 1,161.20 | 6,326,149 |
| 2026-10-16 | 1,097.60 | 1,169.00 | 1,095.00 | 1,156.60 | 1,156.60 | 8,181,264 |
| 2026-10-15 | 1,082.40 | 1,112.80 | 1,080.00 | 1,092.00 | 1,092.00 | 3,479,854 |
| 2026-10-14 | 1,095.80 | 1,145.00 | 1,072.40 | 1,083.60 | 1,083.60 | 7,361,904 |
| 2026-10-13 | 1,062.60 | 1,104.00 | 1,038.40 | 1,088.20 | 1,088.20 | 5,121,785 |
| 2026-10-12 | 1,011.60 | 1,067.00 | 1,000.60 | 1,062.00 | 1,062.00 | 5,674,766 |
| 2026-10-09 | 982.40 | 1,021.00 | 982.00 | 1,005.40 | 1,005.40 | 4,033,614 |
| 2026-10-08 | 973.60 | 995.40 | 970.20 | 976.00 | 976.00 | 2,421,001 |
| 2026-10-07 | 968.60 | 980.00 | 968.20 | 970.00 | 970.00 | 980,628 |
| 2026-10-06 | 975.20 | 982.00 | 965.20 | 971.00 | 971.00 | 821,259 |
| 2026-10-05 | 959.80 | 986.60 | 956.40 | 977.00 | 977.00 | 2,034,394 |
| 2026-10-02 | 959.00 | 967.60 | 950.00 | 956.40 | 956.40 | 908,357 |
| 2026-10-01 | 972.00 | 976.60 | 955.60 | 960.80 | 960.80 | 854,585 |
| 2026-09-30 | 969.00 | 987.00 | 962.00 | 966.60 | 966.60 | 1,472,877 |
| 2026-09-29 | 968.00 | 977.60 | 953.80 | 966.60 | 966.60 | 1,591,792 |
| 2026-09-28 | 1,005.40 | 1,013.80 | 961.00 | 965.20 | 965.20 | 3,318,351 |
| 2026-09-25 | 988.20 | 1,021.00 | 979.60 | 1,001.40 | 1,001.40 | 6,452,745 |
| 2026-09-24 | 946.40 | 998.40 | 927.00 | 980.20 | 980.20 | 7,409,887 |
| 2026-09-23 | 956.00 | 964.00 | 937.60 | 942.40 | 942.40 | 1,392,261 |
| 2026-09-22 | 951.00 | 962.00 | 947.00 | 950.00 | 950.00 | 1,153,939 |
Page 1 of 1 · 23 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-13 | 29.0500 RUB |
| 2026-05-18 | 56.8000 RUB |
| 2025-12-22 | 36.0000 RUB |
| 2025-10-13 | 70.8500 RUB |
| 2025-04-25 | 73.0000 RUB |
| 2024-12-13 | 1,301.7500 RUB |
| 2024-06-16 | 418.8100 RUB |
| 2023-06-03 | 207.3100 RUB |
| 2021-10-08 | 267.4800 RUB |
| 2021-06-04 | 387.1500 RUB |
| 2020-10-19 | 240.1800 RUB |
| 2020-08-27 | 244.7500 RUB |
| 2019-10-09 | 162.9800 RUB |
| 2019-05-15 | 143.6200 RUB |
Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.