Dal’nevostochnoye Morskoye Parokhodstvo PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	65.440	67.000	65.440	66.140	66.140	2,146,000
2023-07-04	66.090	66.400	64.780	65.960	65.960	2,501,000
2023-07-03	66.490	67.070	64.650	65.810	65.810	3,063,800
2023-06-30	67.490	68.160	66.070	66.400	66.400	2,963,100
2023-06-29	66.820	67.270	65.800	66.110	66.110	2,850,300
2023-06-28	67.160	67.470	66.090	66.200	66.200	2,519,600
2023-06-27	65.990	67.720	64.400	67.210	67.210	3,792,800
2023-06-26	66.700	67.500	62.500	65.340	65.340	7,397,400
2023-06-23	67.000	68.250	63.100	67.150	67.150	7,677,600
2023-06-22	65.510	69.080	65.510	68.220	68.220	18,853,100
2023-06-21	62.840	65.470	62.400	64.420	64.420	6,704,800
2023-06-20	63.150	63.150	61.000	62.230	62.230	3,792,400
2023-06-19	63.170	63.800	62.250	62.610	62.610	2,523,100
2023-06-16	63.990	64.800	63.060	63.630	63.630	3,383,900
2023-06-15	65.010	65.210	63.020	63.900	63.900	4,334,700
2023-06-14	64.800	66.000	63.500	64.450	64.450	6,301,600
2023-06-13	61.780	64.860	61.500	63.540	63.540	6,278,500
2023-06-09	61.820	62.250	61.010	61.320	61.320	2,330,600
2023-06-08	62.940	63.170	60.550	61.350	61.350	4,112,500
2023-06-07	63.450	64.500	61.600	62.400	62.400	4,730,900
2023-06-06	60.050	63.500	57.330	62.100	62.100	12,248,300
2023-06-05	65.360	65.360	59.120	61.370	61.370	14,566,000
2023-06-02	62.600	65.450	62.120	64.710	64.710	15,584,600
2023-06-01	61.700	64.500	61.700	63.200	63.200	24,357,400
2023-05-31	55.650	62.180	54.730	59.500	59.500	30,695,400
2023-05-30	55.090	59.900	54.100	56.300	56.300	20,622,700
2023-05-29	55.000	57.290	54.640	56.770	56.770	11,079,500
2023-05-26	54.000	55.370	53.030	54.600	54.600	8,303,400
2023-05-25	54.250	54.990	52.530	53.580	53.580	6,244,100
2023-05-24	54.870	56.750	52.100	53.400	53.400	18,990,400
2023-05-23	48.300	54.450	48.200	50.360	50.360	21,925,400
2023-05-22	48.490	48.840	47.770	47.940	47.940	2,113,600
2023-05-19	48.490	48.490	47.580	47.970	47.970	2,574,700
2023-05-18	49.230	49.380	47.760	48.320	48.320	2,894,900
2023-05-17	48.300	49.170	47.550	48.750	48.750	3,899,400
2023-05-16	48.850	48.910	47.060	47.970	47.970	1,842,500
2023-05-15	47.480	49.400	47.450	48.410	48.410	4,506,200
2023-05-12	47.800	48.240	46.500	47.590	47.590	1,767,900
2023-05-11	48.200	49.490	45.900	48.400	48.400	5,343,100
2023-05-10	45.240	48.290	44.200	46.990	46.990	3,257,700
2023-05-08	45.200	46.250	44.740	45.280	45.280	1,166,900
2023-05-05	46.300	46.310	44.940	45.500	45.500	1,579,500
2023-05-04	46.240	47.180	45.560	46.100	46.100	3,016,900
2023-05-03	46.950	47.150	44.200	45.100	45.100	4,179,300
2023-05-02	48.590	49.000	44.100	47.140	47.140	3,444,800
2023-04-28	49.650	49.710	48.090	48.550	48.550	2,422,200
2023-04-27	49.800	49.850	48.470	48.880	48.880	3,488,000
2023-04-26	50.100	51.200	47.700	50.000	50.000	6,793,300
2023-04-25	49.480	50.590	49.000	49.600	49.600	7,170,700
2023-04-24	48.380	50.650	47.390	49.600	49.600	13,704,400
2023-04-21	47.560	48.720	46.600	48.530	48.530	3,703,200
2023-04-20	48.000	48.730	46.560	47.440	47.440	4,427,800
2023-04-19	45.700	49.760	45.500	47.730	47.730	31,282,300
2023-04-18	46.080	46.080	43.890	45.000	45.000	9,239,800
2023-04-17	44.150	46.970	43.850	45.310	45.310	6,741,800
2023-04-14	44.000	44.190	43.310	43.740	43.740	1,800,400
2023-04-13	45.500	45.690	43.630	43.940	43.940	4,229,300
2023-04-12	44.540	46.420	44.050	45.420	45.420	8,464,500
2023-04-11	46.200	46.340	43.210	44.310	44.310	10,982,500
2023-04-10	48.400	51.420	45.590	46.320	46.320	42,150,700

← NewerPage 15 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.