Gruppa Pozitiv PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-27 | 897.00 | 925.00 | 882.20 | 917.00 | 825.42 | 61,060 |
| 2022-04-26 | 872.60 | 894.00 | 824.00 | 881.80 | 793.74 | 42,227 |
| 2022-04-25 | 916.80 | 918.80 | 845.00 | 860.00 | 774.12 | 49,210 |
| 2022-04-22 | 863.00 | 925.00 | 821.20 | 898.80 | 809.04 | 103,460 |
| 2022-04-21 | 910.20 | 917.00 | 851.80 | 858.40 | 772.68 | 71,410 |
| 2022-04-20 | 940.00 | 940.80 | 892.20 | 910.00 | 819.12 | 73,639 |
| 2022-04-19 | 948.00 | 958.80 | 900.00 | 925.20 | 832.81 | 55,717 |
| 2022-04-18 | 944.00 | 988.00 | 944.00 | 947.40 | 852.79 | 40,779 |
| 2022-04-15 | 958.00 | 969.00 | 935.00 | 944.00 | 849.73 | 52,987 |
| 2022-04-14 | 990.00 | 1,020.00 | 932.80 | 958.00 | 862.33 | 63,784 |
| 2022-04-13 | 950.00 | 1,037.60 | 919.00 | 995.00 | 895.64 | 295,063 |
| 2022-04-12 | 1,035.00 | 1,044.00 | 925.00 | 955.00 | 859.63 | 164,592 |
| 2022-04-11 | 1,059.40 | 1,074.80 | 1,010.00 | 1,025.00 | 922.64 | 91,583 |
| 2022-04-08 | 1,080.00 | 1,096.00 | 1,031.00 | 1,056.60 | 951.08 | 81,825 |
| 2022-04-07 | 1,103.00 | 1,103.00 | 1,001.40 | 1,063.20 | 957.02 | 270,291 |
| 2022-04-06 | 1,250.00 | 1,250.00 | 1,068.40 | 1,104.00 | 993.75 | 407,701 |
| 2022-04-05 | 1,199.60 | 1,350.00 | 1,062.20 | 1,187.00 | 1,068.46 | 1,278,485 |
| 2022-04-04 | 1,100.00 | 1,175.00 | 1,012.20 | 1,175.00 | 1,057.66 | 303,588 |
| 2022-04-01 | 998.00 | 1,032.80 | 980.00 | 1,002.20 | 902.12 | 64,348 |
| 2022-03-31 | 1,060.00 | 1,060.00 | 940.00 | 996.00 | 896.54 | 123,282 |
| 2022-03-30 | 1,125.00 | 1,200.00 | 840.00 | 970.60 | 873.67 | 241,944 |
| 2022-03-29 | 862.00 | 1,095.80 | 862.00 | 1,095.80 | 986.37 | 327,041 |
| 2022-03-28 | 619.40 | 783.60 | 619.40 | 783.60 | 705.35 | 134,810 |
| 2022-03-25 | 563.20 | 563.20 | 563.20 | 563.20 | 506.96 | 0 |
| 2022-03-24 | 563.20 | 563.20 | 563.20 | 563.20 | 506.96 | 0 |
| 2022-03-23 | 563.20 | 563.20 | 563.20 | 563.20 | 506.96 | 0 |
| 2022-03-22 | 563.20 | 563.20 | 563.20 | 563.20 | 506.96 | 0 |
| 2022-03-21 | 563.20 | 563.20 | 563.20 | 563.20 | 506.96 | 0 |
| 2022-03-18 | 563.20 | 563.20 | 563.20 | 563.20 | 506.96 | 0 |
| 2022-03-17 | 563.20 | 563.20 | 563.20 | 563.20 | 506.96 | 0 |
| 2022-03-16 | 563.20 | 563.20 | 563.20 | 563.20 | 506.96 | 0 |
| 2022-03-15 | 563.20 | 563.20 | 563.20 | 563.20 | 506.96 | 0 |
| 2022-03-14 | 563.20 | 563.20 | 563.20 | 563.20 | 506.96 | 0 |
| 2022-03-11 | 563.20 | 563.20 | 563.20 | 563.20 | 506.96 | 0 |
| 2022-03-10 | 563.20 | 563.20 | 563.20 | 563.20 | 506.96 | 0 |
| 2022-03-09 | 563.20 | 563.20 | 563.20 | 563.20 | 506.96 | 0 |
| 2022-03-04 | 563.20 | 563.20 | 563.20 | 563.20 | 506.96 | 0 |
| 2022-03-03 | 563.20 | 563.20 | 563.20 | 563.20 | 506.96 | 0 |
| 2022-03-02 | 563.20 | 563.20 | 563.20 | 563.20 | 506.96 | 0 |
| 2022-03-01 | 563.20 | 563.20 | 563.20 | 563.20 | 506.96 | 0 |
| 2022-02-28 | 563.20 | 563.20 | 563.20 | 563.20 | 506.96 | 0 |
| 2022-02-25 | 481.00 | 599.80 | 481.00 | 560.40 | 504.44 | 19,116 |
| 2022-02-24 | 599.00 | 599.00 | 405.00 | 477.40 | 429.73 | 25,054 |
| 2022-02-23 | 620.00 | 620.00 | 620.00 | 620.00 | 558.08 | 0 |
| 2022-02-22 | 557.40 | 630.00 | 550.00 | 620.00 | 558.08 | 24,910 |
| 2022-02-21 | 685.80 | 718.00 | 605.00 | 619.20 | 557.36 | 22,385 |
| 2022-02-18 | 674.20 | 720.00 | 657.00 | 680.00 | 612.09 | 6,584 |
| 2022-02-17 | 671.60 | 704.80 | 671.60 | 688.80 | 620.01 | 12,135 |
| 2022-02-16 | 711.00 | 712.40 | 698.20 | 709.80 | 638.92 | 9,144 |
| 2022-02-15 | 706.00 | 711.00 | 680.20 | 700.00 | 630.10 | 5,895 |
| 2022-02-14 | 680.80 | 705.80 | 655.20 | 685.60 | 617.13 | 8,243 |
| 2022-02-11 | 704.60 | 709.00 | 680.00 | 689.80 | 620.91 | 5,042 |
| 2022-02-10 | 711.80 | 711.80 | 690.00 | 699.60 | 629.74 | 4,557 |
| 2022-02-09 | 704.00 | 729.60 | 692.40 | 706.00 | 635.50 | 10,975 |
| 2022-02-08 | 680.20 | 698.80 | 660.00 | 697.60 | 627.93 | 6,291 |
| 2022-02-07 | 698.80 | 705.40 | 680.00 | 688.20 | 619.47 | 5,209 |
| 2022-02-04 | 685.00 | 696.00 | 667.80 | 682.80 | 614.61 | 8,860 |
| 2022-02-03 | 686.00 | 691.80 | 640.80 | 667.80 | 601.11 | 19,691 |
| 2022-02-02 | 700.20 | 718.80 | 666.00 | 684.60 | 616.23 | 10,336 |
| 2022-02-01 | 723.00 | 740.00 | 690.00 | 700.20 | 630.28 | 17,394 |
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.