Gruppa Pozitiv PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-12 | 1,112.40 | 1,116.00 | 1,075.20 | 1,088.40 | 1,058.80 | 443,225 |
| 2025-11-11 | 1,137.00 | 1,144.40 | 1,102.00 | 1,103.20 | 1,073.20 | 622,895 |
| 2025-11-10 | 1,163.60 | 1,179.00 | 1,133.00 | 1,151.20 | 1,119.89 | 594,534 |
| 2025-11-07 | 1,147.60 | 1,170.00 | 1,145.20 | 1,155.00 | 1,123.59 | 349,193 |
| 2025-11-06 | 1,149.00 | 1,164.00 | 1,131.20 | 1,145.80 | 1,114.64 | 523,028 |
| 2025-11-05 | 1,125.80 | 1,159.20 | 1,124.20 | 1,150.20 | 1,118.92 | 428,277 |
| 2025-11-03 | 1,114.60 | 1,133.80 | 1,110.40 | 1,121.40 | 1,090.91 | 151,136 |
| 2025-11-01 | 1,113.80 | 1,128.40 | 1,106.00 | 1,116.00 | 1,085.65 | 124,938 |
| 2025-10-31 | 1,119.80 | 1,135.00 | 1,096.40 | 1,099.60 | 1,069.70 | 295,015 |
| 2025-10-30 | 1,080.20 | 1,125.40 | 1,072.40 | 1,121.40 | 1,090.91 | 305,443 |
| 2025-10-29 | 1,073.00 | 1,099.00 | 1,073.00 | 1,083.80 | 1,054.33 | 260,953 |
| 2025-10-28 | 1,052.00 | 1,095.40 | 1,038.00 | 1,084.80 | 1,055.30 | 429,240 |
| 2025-10-27 | 1,118.80 | 1,118.80 | 1,050.40 | 1,083.00 | 1,053.55 | 499,953 |
| 2025-10-24 | 1,137.00 | 1,155.20 | 1,106.40 | 1,109.40 | 1,079.23 | 631,534 |
| 2025-10-23 | 1,101.00 | 1,159.60 | 1,100.60 | 1,118.80 | 1,088.38 | 797,977 |
← NewerPage 5 of 5 · 255 trading days
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.