Dal’nevostochnoye Morskoye Parokhodstvo PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 48.200 | 48.300 | 45.250 | 45.300 | 45.300 | 11,263,160 |
| 2024-09-04 | 44.360 | 47.530 | 43.500 | 46.160 | 46.160 | 15,454,380 |
| 2024-09-03 | 43.890 | 45.890 | 42.290 | 43.450 | 43.450 | 23,324,990 |
| 2024-09-02 | 42.730 | 45.370 | 41.650 | 44.200 | 44.200 | 45,501,300 |
| 2024-08-30 | 53.820 | 53.820 | 41.000 | 45.700 | 45.700 | 82,108,380 |
| 2024-08-29 | 60.830 | 61.230 | 53.810 | 59.800 | 59.800 | 8,344,070 |
| 2024-08-28 | 60.620 | 61.200 | 58.260 | 60.830 | 60.830 | 3,717,660 |
| 2024-08-27 | 62.940 | 63.250 | 60.200 | 61.250 | 61.250 | 2,234,990 |
| 2024-08-26 | 62.200 | 63.710 | 62.030 | 62.800 | 62.800 | 2,513,390 |
| 2024-08-23 | 61.710 | 61.950 | 58.180 | 58.970 | 58.970 | 4,978,840 |
| 2024-08-22 | 63.770 | 64.500 | 61.360 | 62.400 | 62.400 | 4,609,810 |
| 2024-08-21 | 64.080 | 64.580 | 63.200 | 64.130 | 64.130 | 2,494,760 |
| 2024-08-20 | 64.580 | 65.360 | 62.860 | 64.550 | 64.550 | 4,298,140 |
| 2024-08-19 | 64.900 | 65.340 | 63.350 | 63.850 | 63.850 | 5,263,870 |
| 2024-08-16 | 65.460 | 66.970 | 64.530 | 65.670 | 65.670 | 2,993,040 |
| 2024-08-15 | 67.000 | 67.970 | 65.220 | 66.050 | 66.050 | 3,966,050 |
| 2024-08-14 | 68.370 | 69.900 | 67.200 | 67.350 | 67.350 | 4,568,250 |
| 2024-08-13 | 66.830 | 68.650 | 66.610 | 68.520 | 68.520 | 3,114,310 |
| 2024-08-12 | 66.450 | 67.020 | 65.800 | 66.600 | 66.600 | 2,033,910 |
| 2024-08-09 | 66.200 | 67.000 | 65.950 | 66.690 | 66.690 | 1,842,370 |
| 2024-08-08 | 67.110 | 67.480 | 65.800 | 66.300 | 66.300 | 4,692,450 |
| 2024-08-07 | 65.880 | 69.470 | 64.300 | 67.530 | 67.530 | 22,181,400 |
| 2024-08-06 | 66.190 | 68.100 | 64.430 | 65.710 | 65.710 | 10,223,270 |
| 2024-08-05 | 64.090 | 67.750 | 63.500 | 65.700 | 65.700 | 10,678,350 |
| 2024-08-02 | 66.410 | 66.580 | 64.600 | 65.200 | 65.200 | 4,911,810 |
| 2024-08-01 | 67.500 | 68.300 | 65.700 | 66.390 | 66.390 | 5,533,700 |
| 2024-07-31 | 65.890 | 67.610 | 64.370 | 65.740 | 65.740 | 7,859,830 |
| 2024-07-30 | 63.500 | 66.960 | 62.740 | 66.310 | 66.310 | 13,722,390 |
| 2024-07-29 | 67.290 | 67.290 | 63.180 | 63.740 | 63.740 | 11,487,660 |
| 2024-07-26 | 70.300 | 71.610 | 66.610 | 67.380 | 67.380 | 13,734,780 |
| 2024-07-25 | 67.560 | 71.000 | 67.110 | 70.790 | 70.790 | 10,588,940 |
| 2024-07-24 | 64.600 | 68.330 | 64.170 | 66.500 | 66.500 | 6,000,010 |
| 2024-07-23 | 65.630 | 65.630 | 64.600 | 65.140 | 65.140 | 1,608,220 |
| 2024-07-22 | 65.000 | 66.410 | 64.290 | 65.160 | 65.160 | 5,351,540 |
| 2024-07-19 | 63.500 | 64.640 | 61.730 | 63.880 | 63.880 | 6,564,040 |
| 2024-07-18 | 60.200 | 63.860 | 59.890 | 63.200 | 63.200 | 4,501,220 |
| 2024-07-17 | 61.990 | 61.990 | 59.710 | 60.220 | 60.220 | 3,538,160 |
| 2024-07-16 | 59.100 | 62.840 | 57.700 | 61.980 | 61.980 | 7,832,210 |
| 2024-07-15 | 60.200 | 60.260 | 57.830 | 58.270 | 58.270 | 5,402,700 |
| 2024-07-12 | 63.000 | 63.110 | 59.200 | 59.480 | 59.480 | 10,184,350 |
| 2024-07-11 | 57.220 | 62.800 | 57.220 | 61.080 | 61.080 | 11,956,470 |
| 2024-07-10 | 61.000 | 61.480 | 56.790 | 58.400 | 58.400 | 16,741,370 |
| 2024-07-09 | 65.640 | 66.000 | 61.220 | 62.450 | 62.450 | 10,113,210 |
| 2024-07-08 | 68.950 | 69.500 | 65.650 | 65.900 | 65.900 | 4,969,220 |
| 2024-07-05 | 67.820 | 69.420 | 67.330 | 68.530 | 68.530 | 2,655,850 |
| 2024-07-04 | 70.210 | 71.030 | 67.810 | 68.510 | 68.510 | 2,891,540 |
| 2024-07-03 | 73.200 | 73.200 | 70.590 | 71.270 | 71.270 | 1,667,610 |
| 2024-07-02 | 71.540 | 73.220 | 71.000 | 72.310 | 72.310 | 2,069,450 |
| 2024-07-01 | 70.600 | 71.870 | 70.410 | 71.720 | 71.720 | 2,364,390 |
| 2024-06-28 | 70.000 | 70.850 | 69.430 | 70.010 | 70.010 | 2,128,310 |
| 2024-06-27 | 71.120 | 71.300 | 69.010 | 70.230 | 70.230 | 2,415,000 |
| 2024-06-26 | 71.200 | 72.290 | 69.910 | 71.150 | 71.150 | 2,668,900 |
| 2024-06-25 | 68.000 | 71.060 | 67.120 | 70.350 | 70.350 | 3,392,050 |
| 2024-06-24 | 68.510 | 69.240 | 67.600 | 68.020 | 68.020 | 2,069,510 |
| 2024-06-21 | 69.950 | 71.570 | 68.020 | 68.710 | 68.710 | 2,930,840 |
| 2024-06-20 | 68.600 | 70.680 | 66.400 | 70.000 | 70.000 | 6,016,000 |
| 2024-06-19 | 71.960 | 72.710 | 67.260 | 67.600 | 67.600 | 6,761,150 |
| 2024-06-18 | 73.800 | 74.150 | 70.360 | 72.150 | 72.150 | 2,355,820 |
| 2024-06-17 | 76.100 | 76.100 | 73.710 | 74.360 | 74.360 | 2,155,700 |
| 2024-06-14 | 74.290 | 76.530 | 73.520 | 76.530 | 76.530 | 2,271,480 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.