Dal’nevostochnoye Morskoye Parokhodstvo PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-07	37.080	50.140	37.040	45.450	45.450	127,742,100
2023-04-06	37.650	37.720	37.110	37.170	37.170	999,000
2023-04-05	37.140	37.590	36.290	37.200	37.200	2,514,700
2023-04-04	37.500	37.670	36.870	37.090	37.090	1,469,100
2023-04-03	37.140	37.570	37.000	37.380	37.380	1,254,900
2023-03-31	37.580	37.650	36.700	37.080	37.080	1,876,100
2023-03-30	37.730	37.780	37.350	37.470	37.470	1,218,300
2023-03-29	37.230	37.760	37.200	37.580	37.580	1,195,000
2023-03-28	37.750	37.850	36.710	37.320	37.320	1,632,100
2023-03-27	37.130	37.880	37.100	37.330	37.330	2,143,700
2023-03-24	37.190	37.300	36.600	37.000	37.000	1,356,700
2023-03-23	36.270	37.190	36.100	36.800	36.800	2,173,500
2023-03-22	36.500	36.500	35.810	36.200	36.200	1,346,900
2023-03-21	36.680	37.000	35.620	36.600	36.600	3,067,600
2023-03-20	35.500	36.780	35.410	35.950	35.950	4,612,000
2023-03-17	34.950	35.450	34.900	35.160	35.160	2,337,900
2023-03-16	35.290	35.290	34.500	34.850	34.850	856,600
2023-03-15	34.990	35.490	34.420	35.060	35.060	2,530,100
2023-03-14	35.100	35.150	34.600	35.080	35.080	1,369,800
2023-03-13	34.580	35.580	34.060	34.780	34.780	3,758,500
2023-03-10	34.810	35.000	34.470	34.670	34.670	1,304,800
2023-03-09	34.980	35.480	34.400	34.820	34.820	2,090,200
2023-03-07	34.300	35.500	34.040	34.720	34.720	4,144,300
2023-03-06	33.780	34.390	33.740	34.050	34.050	1,741,600
2023-03-03	33.800	33.940	33.500	33.720	33.720	439,700
2023-03-02	33.800	33.800	32.910	33.350	33.350	1,301,000
2023-03-01	33.840	34.020	33.690	33.750	33.750	522,200
2023-02-28	33.760	33.980	33.550	33.840	33.840	729,200
2023-02-27	33.390	33.700	33.220	33.680	33.680	636,100
2023-02-24	33.170	33.550	33.030	33.390	33.390	464,300
2023-02-22	33.200	33.510	32.880	33.250	33.250	712,300
2023-02-21	32.770	33.890	32.660	33.100	33.100	1,483,100
2023-02-20	32.500	32.860	32.000	32.760	32.760	763,500
2023-02-17	32.970	32.970	31.770	32.550	32.550	918,200
2023-02-16	32.350	32.910	32.250	32.480	32.480	790,000
2023-02-15	33.340	33.340	32.200	32.280	32.280	1,743,700
2023-02-14	34.030	34.120	32.610	33.340	33.340	2,206,900
2023-02-13	34.050	34.700	33.900	34.090	34.090	1,871,700
2023-02-10	34.170	34.170	33.750	33.910	33.910	608,500
2023-02-09	33.950	34.070	33.690	33.800	33.800	617,700
2023-02-08	34.100	34.330	33.890	33.940	33.940	1,165,000
2023-02-07	34.230	34.300	34.030	34.090	34.090	920,900
2023-02-06	34.390	34.410	34.010	34.160	34.160	897,200
2023-02-03	34.130	34.770	34.080	34.290	34.290	1,739,000
2023-02-02	34.230	34.240	33.890	34.060	34.060	768,300
2023-02-01	33.910	34.290	33.910	34.070	34.070	1,249,100
2023-01-31	33.970	34.190	33.600	33.910	33.910	1,478,300
2023-01-30	33.880	34.070	33.200	33.600	33.600	2,168,400
2023-01-27	33.950	34.200	33.300	33.850	33.850	1,225,300
2023-01-26	33.880	34.090	33.870	33.890	33.890	399,900
2023-01-25	34.050	34.090	33.850	33.920	33.920	486,800
2023-01-24	34.210	34.350	34.050	34.060	34.060	539,500
2023-01-23	34.090	34.500	33.810	34.130	34.130	1,127,800
2023-01-20	34.270	34.570	33.850	34.010	34.010	805,800
2023-01-19	34.700	34.870	33.910	34.040	34.040	1,757,000
2023-01-18	34.900	35.400	34.010	34.700	34.700	3,532,400
2023-01-17	33.970	36.150	33.970	34.630	34.630	8,719,700
2023-01-16	33.950	34.120	33.710	33.940	33.940	1,902,800
2023-01-13	33.790	33.950	33.760	33.800	33.800	1,007,800
2023-01-12	34.100	34.180	33.500	33.790	33.790	1,443,600

← NewerPage 16 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.