Dal’nevostochnoye Morskoye Parokhodstvo PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 69.000 | 74.770 | 63.140 | 74.220 | 74.220 | 5,072,970 |
| 2024-06-11 | 75.040 | 75.730 | 71.800 | 73.650 | 73.650 | 4,492,530 |
| 2024-06-10 | 78.700 | 79.330 | 74.180 | 75.870 | 75.870 | 6,271,440 |
| 2024-06-07 | 74.200 | 78.920 | 73.900 | 78.570 | 78.570 | 7,212,200 |
| 2024-06-06 | 72.200 | 74.740 | 71.530 | 73.730 | 73.730 | 4,251,500 |
| 2024-06-05 | 73.400 | 74.900 | 71.760 | 73.420 | 73.420 | 6,172,930 |
| 2024-06-04 | 72.080 | 74.000 | 69.860 | 72.020 | 72.020 | 10,437,660 |
| 2024-06-03 | 68.500 | 72.170 | 65.500 | 69.810 | 69.810 | 11,312,610 |
| 2024-05-31 | 70.000 | 71.110 | 66.590 | 68.100 | 68.100 | 7,339,790 |
| 2024-05-30 | 73.370 | 75.750 | 70.000 | 72.000 | 72.000 | 8,040,610 |
| 2024-05-29 | 71.800 | 73.560 | 70.500 | 72.670 | 72.670 | 4,116,590 |
| 2024-05-28 | 72.520 | 74.250 | 70.240 | 71.830 | 71.830 | 5,292,400 |
| 2024-05-27 | 77.200 | 77.890 | 71.560 | 72.000 | 72.000 | 14,305,120 |
| 2024-05-24 | 79.860 | 80.610 | 77.170 | 78.700 | 78.700 | 2,538,110 |
| 2024-05-23 | 81.170 | 81.480 | 79.510 | 80.510 | 80.510 | 1,868,320 |
| 2024-05-22 | 78.700 | 81.540 | 78.640 | 80.850 | 80.850 | 3,877,030 |
| 2024-05-21 | 79.590 | 80.540 | 77.160 | 78.500 | 78.500 | 3,648,950 |
| 2024-05-20 | 83.200 | 83.790 | 78.410 | 80.650 | 80.650 | 5,522,560 |
| 2024-05-17 | 82.200 | 83.750 | 81.800 | 82.000 | 82.000 | 2,223,000 |
| 2024-05-16 | 82.990 | 82.990 | 81.680 | 81.810 | 81.810 | 1,863,220 |
| 2024-05-15 | 84.330 | 85.810 | 81.200 | 82.310 | 82.310 | 6,375,230 |
| 2024-05-14 | 85.930 | 86.150 | 83.860 | 84.050 | 84.050 | 1,448,290 |
| 2024-05-13 | 84.150 | 85.990 | 83.740 | 84.900 | 84.900 | 2,015,350 |
| 2024-05-10 | 83.250 | 84.850 | 82.600 | 83.700 | 83.700 | 1,135,950 |
| 2024-05-08 | 85.710 | 86.240 | 83.040 | 83.550 | 83.550 | 4,112,610 |
| 2024-05-07 | 81.000 | 86.170 | 80.990 | 85.730 | 85.730 | 11,730,300 |
| 2024-05-06 | 83.330 | 83.700 | 80.800 | 82.620 | 82.620 | 3,743,260 |
| 2024-05-03 | 83.760 | 84.210 | 83.000 | 83.830 | 83.830 | 2,030,350 |
| 2024-05-02 | 85.220 | 85.400 | 83.460 | 83.730 | 83.730 | 4,057,720 |
| 2024-04-30 | 86.530 | 87.370 | 85.510 | 86.400 | 86.400 | 1,150,570 |
| 2024-04-29 | 85.300 | 86.830 | 84.360 | 86.060 | 86.060 | 1,520,700 |
| 2024-04-27 | 86.340 | 86.950 | 85.010 | 85.550 | 85.550 | 2,163,450 |
| 2024-04-26 | 87.180 | 87.920 | 85.200 | 86.390 | 86.390 | 3,820,220 |
| 2024-04-25 | 86.140 | 87.720 | 85.560 | 86.670 | 86.670 | 3,248,100 |
| 2024-04-24 | 89.400 | 90.200 | 85.800 | 86.400 | 86.400 | 8,942,820 |
| 2024-04-23 | 91.300 | 91.300 | 89.400 | 90.220 | 90.220 | 1,798,990 |
| 2024-04-22 | 91.900 | 92.000 | 90.800 | 91.000 | 91.000 | 1,575,440 |
| 2024-04-19 | 91.260 | 92.520 | 90.880 | 91.740 | 91.740 | 2,193,400 |
| 2024-04-18 | 91.250 | 91.570 | 90.030 | 90.980 | 90.980 | 1,700,630 |
| 2024-04-17 | 92.320 | 92.840 | 91.000 | 91.480 | 91.480 | 1,641,900 |
| 2024-04-16 | 94.020 | 94.450 | 91.880 | 92.840 | 92.840 | 2,681,440 |
| 2024-04-15 | 92.500 | 94.230 | 91.820 | 92.970 | 92.970 | 3,633,540 |
| 2024-04-12 | 90.560 | 92.600 | 89.020 | 91.410 | 91.410 | 5,048,600 |
| 2024-04-11 | 92.040 | 92.040 | 90.570 | 90.900 | 90.900 | 1,514,870 |
| 2024-04-10 | 91.190 | 92.980 | 91.040 | 91.300 | 91.300 | 1,964,440 |
| 2024-04-09 | 92.450 | 93.180 | 90.540 | 90.980 | 90.980 | 2,956,630 |
| 2024-04-08 | 92.700 | 93.800 | 91.880 | 92.150 | 92.150 | 2,892,620 |
| 2024-04-05 | 91.500 | 93.130 | 90.530 | 92.300 | 92.300 | 4,245,600 |
| 2024-04-04 | 92.400 | 92.890 | 90.600 | 91.550 | 91.550 | 4,489,830 |
| 2024-04-03 | 93.450 | 94.250 | 92.120 | 92.440 | 92.440 | 3,174,310 |
| 2024-04-02 | 93.980 | 96.300 | 93.050 | 93.460 | 93.460 | 8,630,980 |
| 2024-04-01 | 94.980 | 95.010 | 92.620 | 93.700 | 93.700 | 7,105,670 |
| 2024-03-29 | 97.000 | 98.000 | 91.050 | 94.070 | 94.070 | 35,101,610 |
| 2024-03-28 | 94.630 | 97.770 | 94.050 | 96.430 | 96.430 | 10,462,800 |
| 2024-03-27 | 94.370 | 95.000 | 92.650 | 93.650 | 93.650 | 6,243,510 |
| 2024-03-26 | 96.900 | 97.840 | 93.210 | 94.570 | 94.570 | 14,371,630 |
| 2024-03-25 | 91.010 | 96.400 | 91.010 | 95.030 | 95.030 | 27,526,900 |
| 2024-03-22 | 89.900 | 93.400 | 88.270 | 91.830 | 91.830 | 37,616,790 |
| 2024-03-21 | 84.420 | 88.850 | 84.420 | 87.300 | 87.300 | 7,757,440 |
| 2024-03-20 | 84.100 | 86.600 | 82.520 | 84.140 | 84.140 | 6,403,530 |
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.