Gruppa Pozitiv PAO historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	1,143.40	1,166.00	1,135.00	1,147.20	1,147.20	339,884
2026-10-21	1,162.20	1,176.80	1,131.20	1,159.20	1,159.20	464,957
2026-10-20	1,156.60	1,170.00	1,142.60	1,168.20	1,168.20	616,900
2026-10-19	1,120.00	1,155.00	1,098.60	1,151.60	1,151.60	1,099,954
2026-10-16	1,074.60	1,126.20	1,071.20	1,111.00	1,111.00	624,373
2026-10-15	1,092.80	1,098.60	1,064.20	1,073.40	1,073.40	294,017
2026-10-14	1,100.60	1,114.60	1,089.20	1,099.20	1,099.20	356,397
2026-10-13	1,089.80	1,122.00	1,086.20	1,102.40	1,102.40	653,626
2026-10-12	1,106.20	1,111.00	1,083.00	1,090.40	1,090.40	386,242
2026-10-09	1,067.40	1,110.00	1,067.40	1,092.60	1,092.60	509,374
2026-10-08	1,089.20	1,089.80	1,055.00	1,077.20	1,077.20	522,573
2026-10-07	1,098.60	1,112.00	1,081.00	1,083.80	1,083.80	439,895
2026-10-06	1,091.20	1,102.60	1,080.00	1,096.00	1,096.00	435,093
2026-10-05	1,038.40	1,097.40	1,035.00	1,096.80	1,096.80	1,061,777
2026-10-02	1,022.60	1,047.00	1,022.60	1,042.80	1,042.80	314,820
2026-10-01	1,019.60	1,032.00	1,011.00	1,028.00	1,028.00	252,230
2026-09-30	1,007.00	1,023.00	995.20	1,017.80	1,017.80	342,276
2026-09-29	1,027.00	1,042.80	996.00	1,011.00	1,011.00	465,508
2026-09-28	1,026.40	1,049.00	1,022.60	1,039.80	1,039.80	412,057
2026-09-25	1,046.40	1,049.00	1,017.00	1,022.00	1,022.00	303,071
2026-09-24	1,053.00	1,059.80	1,034.40	1,046.00	1,046.00	356,478
2026-09-23	1,041.20	1,060.00	1,024.40	1,053.00	1,053.00	610,367
2026-09-22	1,025.60	1,049.80	1,020.80	1,044.20	1,044.20	421,425

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.