Dal’nevostochnoye Morskoye Parokhodstvo PAO historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	80.600	80.940	78.540	79.100	79.100	5,940,200
2023-12-19	79.230	81.770	78.110	80.470	80.470	19,474,700
2023-12-18	74.620	79.480	73.910	78.290	78.290	22,497,800
2023-12-15	68.000	75.800	67.810	73.330	73.330	18,105,400
2023-12-14	71.280	73.150	68.020	69.590	69.590	12,306,800
2023-12-13	67.200	71.290	67.000	69.300	69.300	10,829,100
2023-12-12	67.160	68.800	66.510	67.310	67.310	6,026,900
2023-12-11	68.740	69.900	66.060	67.000	67.000	10,035,300
2023-12-08	69.500	71.460	68.100	68.640	68.640	11,014,100
2023-12-07	66.150	70.310	63.150	69.210	69.210	20,034,200
2023-12-06	69.480	70.500	64.400	65.570	65.570	19,582,300
2023-12-05	66.910	69.690	62.660	68.340	68.340	40,083,900
2023-12-04	74.700	74.950	65.770	67.670	67.670	36,330,100
2023-12-01	78.100	78.500	74.760	75.900	75.900	7,829,400
2023-11-30	81.000	81.430	77.710	79.280	79.280	5,576,200
2023-11-29	80.040	83.500	79.500	82.600	82.600	8,673,500
2023-11-28	80.700	82.860	79.110	79.490	79.490	10,046,700
2023-11-27	83.690	83.690	77.380	78.000	78.000	17,004,200
2023-11-24	87.740	88.330	83.460	84.120	84.120	6,946,700
2023-11-23	91.100	91.100	87.530	88.610	88.610	4,841,300
2023-11-22	91.010	91.880	90.500	90.710	90.710	1,407,500
2023-11-21	91.500	92.760	90.630	91.390	91.390	2,041,000
2023-11-20	90.220	92.000	90.220	91.510	91.510	1,763,200
2023-11-17	91.500	92.810	88.050	90.480	90.480	4,967,400
2023-11-16	93.450	94.500	91.270	92.780	92.780	5,009,300
2023-11-15	93.170	95.260	92.080	93.810	93.810	3,982,000
2023-11-14	97.220	97.220	91.500	93.000	93.000	6,622,200
2023-11-13	95.300	97.500	94.000	95.480	95.480	4,865,600
2023-11-10	98.330	99.180	94.770	95.810	95.810	5,468,700
2023-11-09	99.960	101.58	96.380	98.170	98.170	12,471,400
2023-11-08	92.600	100.44	92.010	97.430	97.430	27,579,500
2023-11-07	92.150	93.530	91.790	93.110	93.110	2,140,500
2023-11-06	91.000	92.800	91.000	92.140	92.140	1,236,200
2023-11-03	92.030	92.350	91.010	91.470	91.470	1,167,200
2023-11-02	94.440	94.440	91.070	91.550	91.550	2,691,300
2023-11-01	90.520	94.400	90.170	91.020	91.020	4,465,400
2023-10-31	93.630	93.630	89.930	91.090	91.090	3,614,600
2023-10-30	93.600	95.110	92.240	92.840	92.840	2,050,100
2023-10-27	93.700	94.450	91.300	94.000	94.000	2,827,200
2023-10-26	96.100	98.000	93.010	93.950	93.950	7,163,300
2023-10-25	95.400	96.240	95.220	95.610	95.610	1,754,900
2023-10-24	95.210	96.470	95.010	95.800	95.800	2,050,200
2023-10-23	96.600	97.270	94.540	95.660	95.660	2,007,100
2023-10-20	96.770	96.900	94.990	95.790	95.790	2,734,600
2023-10-19	98.000	98.000	96.510	96.930	96.930	2,545,400
2023-10-18	100.63	100.90	97.020	97.950	97.950	4,926,400
2023-10-17	97.200	99.740	96.430	98.700	98.700	8,389,200
2023-10-16	95.730	97.560	95.080	96.120	96.120	2,561,900
2023-10-13	94.700	96.370	94.700	95.380	95.380	2,654,400
2023-10-12	95.300	96.660	93.860	94.580	94.580	2,675,300
2023-10-11	98.180	98.180	95.060	97.160	97.160	2,543,800
2023-10-10	98.000	98.050	96.450	97.220	97.220	2,478,300
2023-10-09	98.210	99.520	97.540	98.000	98.000	3,626,000
2023-10-06	99.550	99.780	97.240	97.830	97.830	4,320,500
2023-10-05	100.74	101.05	98.920	99.600	99.600	2,274,100
2023-10-04	99.510	104.18	99.250	101.58	101.58	12,090,500
2023-10-03	99.700	102.82	97.210	100.05	100.05	6,487,100
2023-10-02	104.00	104.62	99.550	101.54	101.54	6,780,300
2023-09-29	105.00	105.75	102.00	104.20	104.20	6,642,100
2023-09-28	98.820	104.99	98.750	102.99	102.99	12,626,600

← NewerPage 13 of 22 · 1,272 trading daysOlder →

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.