Dal’nevostochnoye Morskoye Parokhodstvo PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-11	34.550	34.790	33.060	34.090	34.090	5,151,100
2023-01-10	34.910	35.750	34.640	35.150	35.150	2,236,000
2023-01-09	33.910	35.100	33.910	34.920	34.920	2,832,700
2023-01-06	33.820	34.140	33.800	33.910	33.910	546,400
2023-01-05	34.090	34.190	33.750	33.870	33.870	525,900
2023-01-04	34.430	34.430	34.010	34.090	34.090	476,400
2023-01-03	33.680	34.380	33.680	34.230	34.230	1,191,000
2022-12-30	33.680	33.910	33.120	33.680	33.680	1,349,900
2022-12-29	33.900	33.920	32.800	33.680	33.680	6,158,000
2022-12-28	34.280	35.190	33.760	33.950	33.950	4,039,200
2022-12-27	33.580	34.450	33.510	34.280	34.280	2,810,600
2022-12-26	32.300	34.370	32.240	33.600	33.600	4,840,100
2022-12-23	32.830	33.330	32.150	32.360	32.360	2,422,100
2022-12-22	33.770	33.790	32.420	32.520	32.520	2,872,500
2022-12-21	34.000	34.210	33.410	33.540	33.540	889,400
2022-12-20	34.570	34.690	33.700	33.900	33.900	2,725,500
2022-12-19	35.160	35.460	34.350	34.610	34.610	2,676,400
2022-12-16	33.420	36.400	32.610	35.130	35.130	9,729,800
2022-12-15	33.900	33.920	33.330	33.440	33.440	1,241,300
2022-12-14	33.850	34.680	33.580	33.940	33.940	2,042,700
2022-12-13	34.100	34.970	33.310	33.790	33.790	4,516,800
2022-12-12	34.970	35.200	33.240	33.510	33.510	5,385,200
2022-12-09	38.000	38.000	34.310	34.830	34.830	15,199,000
2022-12-08	38.340	38.500	38.040	38.110	38.110	340,200
2022-12-07	38.560	38.560	38.100	38.300	38.300	508,600
2022-12-06	38.420	38.980	38.150	38.420	38.420	704,700
2022-12-05	38.260	38.670	38.020	38.340	38.340	719,900
2022-12-02	38.740	39.450	38.030	38.240	38.240	1,972,300
2022-12-01	38.280	39.300	38.000	38.400	38.400	2,766,200
2022-11-30	38.300	38.450	37.240	38.000	38.000	1,775,600
2022-11-29	38.800	38.830	38.200	38.300	38.300	1,807,200
2022-11-28	39.810	39.810	38.340	38.490	38.490	2,461,600
2022-11-25	40.280	40.400	39.700	39.810	39.810	746,300
2022-11-24	40.400	40.580	40.000	40.200	40.200	1,012,400
2022-11-23	39.990	40.260	39.510	40.000	40.000	831,900
2022-11-22	39.970	39.970	39.020	39.640	39.640	759,100
2022-11-21	40.650	40.650	39.380	39.580	39.580	1,262,500
2022-11-18	40.980	41.130	40.310	40.600	40.600	804,100
2022-11-17	40.100	41.000	39.970	40.800	40.800	1,395,600
2022-11-16	39.750	40.690	39.510	40.070	40.070	1,364,000
2022-11-15	40.300	41.320	39.000	39.920	39.920	2,844,500
2022-11-14	39.240	40.490	39.030	39.810	39.810	1,937,600
2022-11-11	39.000	40.200	38.710	38.900	38.900	893,500
2022-11-10	39.250	39.440	38.600	39.040	39.040	2,026,600
2022-11-09	40.720	40.880	38.510	38.660	38.660	3,283,300
2022-11-08	38.630	42.880	38.420	40.720	40.720	9,159,300
2022-11-07	38.140	38.600	37.870	38.390	38.390	1,043,100
2022-11-03	38.010	38.270	37.300	38.010	38.010	868,900
2022-11-02	38.890	38.890	38.010	38.160	38.160	1,292,400
2022-11-01	37.700	39.530	37.620	38.640	38.640	3,859,900
2022-10-31	38.490	38.490	37.320	37.460	37.460	754,400
2022-10-28	38.300	38.510	36.700	37.980	37.980	1,587,600
2022-10-27	37.500	38.660	37.440	38.340	38.340	1,937,500
2022-10-26	37.030	37.700	36.620	37.320	37.320	4,455,900
2022-10-25	36.580	36.950	36.060	36.450	36.450	1,616,300
2022-10-24	36.440	37.400	36.050	36.370	36.370	2,008,900
2022-10-21	36.400	36.540	35.820	36.080	36.080	932,600
2022-10-20	35.930	36.990	35.670	36.170	36.170	1,711,000
2022-10-19	35.690	36.100	35.000	35.530	35.530	1,590,500
2022-10-18	36.480	36.700	35.750	36.020	36.020	1,587,000

← NewerPage 17 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.