Dal’nevostochnoye Morskoye Parokhodstvo PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 82.950 | 86.310 | 82.500 | 84.000 | 84.000 | 7,736,780 |
| 2024-03-18 | 84.000 | 84.360 | 82.280 | 83.350 | 83.350 | 2,049,820 |
| 2024-03-15 | 83.520 | 85.200 | 83.510 | 83.580 | 83.580 | 1,766,140 |
| 2024-03-14 | 85.020 | 85.300 | 82.840 | 83.620 | 83.620 | 3,470,330 |
| 2024-03-13 | 85.720 | 86.700 | 84.950 | 85.170 | 85.170 | 2,036,180 |
| 2024-03-12 | 86.600 | 86.680 | 85.320 | 85.680 | 85.680 | 1,553,570 |
| 2024-03-11 | 87.260 | 87.640 | 86.320 | 86.690 | 86.690 | 1,927,770 |
| 2024-03-07 | 87.000 | 87.640 | 85.750 | 86.700 | 86.700 | 2,282,710 |
| 2024-03-06 | 87.240 | 87.770 | 86.410 | 87.020 | 87.020 | 1,882,250 |
| 2024-03-05 | 89.050 | 89.280 | 86.310 | 87.680 | 87.680 | 3,020,050 |
| 2024-03-04 | 87.980 | 89.640 | 87.420 | 88.630 | 88.630 | 4,029,140 |
| 2024-03-01 | 88.760 | 88.890 | 86.610 | 87.220 | 87.220 | 4,096,800 |
| 2024-02-29 | 85.520 | 88.840 | 84.840 | 87.800 | 87.800 | 6,601,800 |
| 2024-02-28 | 85.500 | 86.760 | 84.600 | 84.800 | 84.800 | 3,201,900 |
| 2024-02-27 | 86.260 | 86.470 | 83.800 | 84.400 | 84.400 | 2,991,000 |
| 2024-02-26 | 84.600 | 86.990 | 83.850 | 85.000 | 85.000 | 5,119,800 |
| 2024-02-22 | 81.950 | 85.610 | 81.280 | 82.000 | 82.000 | 6,397,100 |
| 2024-02-21 | 84.600 | 88.050 | 79.720 | 81.010 | 81.010 | 16,923,100 |
| 2024-02-20 | 89.940 | 90.370 | 83.900 | 88.220 | 88.220 | 6,793,400 |
| 2024-02-19 | 90.550 | 91.750 | 89.160 | 90.850 | 90.850 | 2,749,600 |
| 2024-02-16 | 91.420 | 91.540 | 89.590 | 90.000 | 90.000 | 2,670,200 |
| 2024-02-15 | 90.900 | 92.700 | 89.220 | 91.000 | 91.000 | 4,439,700 |
| 2024-02-14 | 92.680 | 92.900 | 90.620 | 91.480 | 91.480 | 3,838,200 |
| 2024-02-13 | 89.800 | 92.770 | 89.800 | 91.830 | 91.830 | 4,375,400 |
| 2024-02-12 | 89.000 | 91.400 | 88.300 | 91.400 | 91.400 | 4,537,400 |
| 2024-02-09 | 89.860 | 90.400 | 87.680 | 88.200 | 88.200 | 3,867,600 |
| 2024-02-08 | 91.320 | 93.000 | 89.220 | 90.450 | 90.450 | 8,914,800 |
| 2024-02-07 | 89.400 | 92.180 | 88.830 | 91.260 | 91.260 | 11,472,700 |
| 2024-02-06 | 86.500 | 89.670 | 85.960 | 87.910 | 87.910 | 5,457,600 |
| 2024-02-05 | 85.150 | 87.180 | 85.150 | 86.310 | 86.310 | 2,741,900 |
| 2024-02-02 | 86.640 | 86.640 | 85.130 | 85.650 | 85.650 | 2,371,800 |
| 2024-02-01 | 87.600 | 87.900 | 86.070 | 86.080 | 86.080 | 2,620,300 |
| 2024-01-31 | 87.080 | 88.050 | 86.670 | 87.870 | 87.870 | 2,814,700 |
| 2024-01-30 | 86.910 | 87.600 | 86.240 | 86.720 | 86.720 | 2,500,900 |
| 2024-01-29 | 86.350 | 87.230 | 86.000 | 87.010 | 87.010 | 2,677,400 |
| 2024-01-26 | 85.800 | 86.880 | 85.100 | 85.560 | 85.560 | 2,481,300 |
| 2024-01-25 | 87.750 | 87.930 | 85.040 | 86.400 | 86.400 | 3,821,400 |
| 2024-01-24 | 88.370 | 89.300 | 87.210 | 87.300 | 87.300 | 3,684,100 |
| 2024-01-23 | 89.400 | 89.400 | 87.250 | 88.000 | 88.000 | 2,843,900 |
| 2024-01-22 | 87.250 | 89.400 | 87.250 | 89.000 | 89.000 | 3,271,100 |
| 2024-01-19 | 87.620 | 88.390 | 85.820 | 86.900 | 86.900 | 4,695,800 |
| 2024-01-18 | 89.000 | 89.900 | 87.320 | 89.000 | 89.000 | 9,659,200 |
| 2024-01-17 | 86.230 | 88.430 | 85.500 | 87.000 | 87.000 | 7,951,500 |
| 2024-01-16 | 86.000 | 87.500 | 84.510 | 85.520 | 85.520 | 4,792,900 |
| 2024-01-15 | 85.150 | 85.850 | 84.420 | 85.050 | 85.050 | 4,469,000 |
| 2024-01-12 | 84.060 | 86.490 | 84.000 | 84.790 | 84.790 | 5,175,900 |
| 2024-01-11 | 85.170 | 85.460 | 83.000 | 83.810 | 83.810 | 5,248,300 |
| 2024-01-10 | 84.640 | 87.720 | 83.480 | 85.000 | 85.000 | 11,542,500 |
| 2024-01-09 | 81.300 | 85.180 | 80.240 | 84.090 | 84.090 | 15,324,000 |
| 2024-01-08 | 79.500 | 81.500 | 78.400 | 80.560 | 80.560 | 3,623,200 |
| 2024-01-05 | 80.990 | 81.060 | 79.030 | 79.150 | 79.150 | 2,719,500 |
| 2024-01-04 | 81.940 | 82.090 | 80.310 | 80.760 | 80.760 | 2,922,200 |
| 2024-01-03 | 78.400 | 81.570 | 78.340 | 80.100 | 80.100 | 3,627,100 |
| 2023-12-29 | 78.690 | 79.360 | 77.440 | 78.810 | 78.810 | 3,570,100 |
| 2023-12-28 | 81.100 | 81.340 | 78.520 | 78.770 | 78.770 | 6,226,300 |
| 2023-12-27 | 82.970 | 84.610 | 80.700 | 81.650 | 81.650 | 17,803,800 |
| 2023-12-26 | 80.000 | 83.680 | 78.340 | 79.500 | 79.500 | 12,815,900 |
| 2023-12-25 | 78.510 | 81.300 | 78.500 | 79.620 | 79.620 | 8,171,500 |
| 2023-12-22 | 77.750 | 79.720 | 77.530 | 77.810 | 77.810 | 5,679,400 |
| 2023-12-21 | 79.100 | 79.800 | 76.750 | 78.200 | 78.200 | 7,400,600 |
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.