Dal’nevostochnoye Morskoye Parokhodstvo PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	96.460	100.92	96.100	98.580	98.580	10,757,900
2023-09-26	98.150	98.370	95.380	96.600	96.600	4,244,400
2023-09-25	96.600	99.000	93.810	97.830	97.830	9,208,700
2023-09-22	91.500	97.440	89.440	96.200	96.200	7,815,500
2023-09-21	93.590	95.440	90.510	91.610	91.610	7,345,200
2023-09-20	95.440	99.000	88.800	96.100	96.100	20,396,200
2023-09-19	101.41	101.65	94.900	97.560	97.560	13,427,800
2023-09-18	106.00	106.25	99.910	101.48	101.48	9,220,300
2023-09-15	101.90	106.00	97.460	105.14	105.14	8,616,300
2023-09-14	110.10	110.10	86.530	106.09	106.09	28,014,600
2023-09-13	113.50	113.50	109.70	110.30	110.30	5,571,500
2023-09-12	112.30	113.50	108.31	111.84	111.84	13,138,500
2023-09-11	112.00	114.00	109.24	111.55	111.55	14,202,300
2023-09-08	108.50	109.76	105.34	108.69	108.69	6,298,100
2023-09-07	112.34	112.37	106.00	108.30	108.30	12,728,500
2023-09-06	110.75	111.79	108.68	110.89	110.89	9,439,800
2023-09-05	111.80	111.94	109.57	110.26	110.26	7,360,500
2023-09-04	112.49	112.97	110.20	111.19	111.19	12,696,200
2023-09-01	109.83	112.10	108.12	109.95	109.95	11,922,800
2023-08-31	110.70	111.19	108.33	109.18	109.18	6,054,100
2023-08-30	112.80	112.97	110.00	110.85	110.85	4,758,000
2023-08-29	112.40	112.76	110.50	112.00	112.00	8,630,800
2023-08-28	112.90	113.48	111.29	112.14	112.14	7,833,300
2023-08-25	114.40	114.40	112.03	112.23	112.23	6,505,100
2023-08-24	112.31	114.51	111.81	113.57	113.57	2,870,700
2023-08-23	116.20	116.31	111.00	114.83	114.83	7,456,200
2023-08-22	117.03	118.79	114.39	115.00	115.00	9,423,900
2023-08-21	113.41	117.40	113.41	115.99	115.99	10,454,400
2023-08-18	113.38	114.43	111.10	113.03	113.03	5,623,100
2023-08-17	112.08	115.60	109.38	113.51	113.51	16,112,900
2023-08-16	111.00	111.77	101.02	106.33	106.33	15,706,600
2023-08-15	110.96	114.50	108.36	111.78	111.78	5,123,100
2023-08-14	117.74	118.67	109.88	112.12	112.12	11,075,200
2023-08-11	111.21	118.20	111.20	115.25	115.25	14,445,700
2023-08-10	111.80	113.29	110.20	111.19	111.19	4,218,800
2023-08-09	113.49	113.49	110.61	111.68	111.68	4,333,500
2023-08-08	115.99	115.99	108.20	111.00	111.00	10,151,400
2023-08-07	112.40	119.22	112.00	115.85	115.85	20,973,300
2023-08-04	116.10	117.74	108.03	110.02	110.02	13,791,400
2023-08-03	122.05	125.00	111.30	114.41	114.41	32,398,900
2023-08-02	100.10	129.39	99.180	119.37	119.37	108,733,000
2023-08-01	88.250	100.50	86.020	98.470	98.470	39,434,900
2023-07-31	78.720	88.380	78.700	87.010	87.010	23,205,800
2023-07-28	78.540	78.550	77.800	78.310	78.310	2,680,800
2023-07-27	78.060	79.100	77.590	78.250	78.250	4,761,800
2023-07-26	78.950	78.950	76.550	77.540	77.540	4,703,100
2023-07-25	78.470	79.120	76.660	78.440	78.440	6,130,600
2023-07-24	74.000	79.360	73.520	76.600	76.600	13,637,900
2023-07-21	70.500	74.600	70.130	72.890	72.890	10,425,700
2023-07-20	70.840	71.500	69.540	70.080	70.080	3,576,600
2023-07-19	71.440	71.920	70.120	71.000	71.000	2,771,600
2023-07-18	71.400	72.280	70.970	71.490	71.490	4,620,700
2023-07-17	68.380	72.000	68.010	70.800	70.800	10,207,800
2023-07-14	68.190	68.890	67.900	68.430	68.430	2,194,100
2023-07-13	69.380	69.380	67.700	68.160	68.160	2,701,400
2023-07-12	69.000	69.910	68.300	69.310	69.310	6,587,800
2023-07-11	67.070	69.210	66.800	69.090	69.090	8,820,000
2023-07-10	65.620	67.400	65.400	67.000	67.000	3,710,900
2023-07-07	66.100	66.180	65.290	65.600	65.600	1,225,600
2023-07-06	66.950	67.000	65.860	65.950	65.950	1,487,400

← NewerPage 14 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.