Dal’nevostochnoye Morskoye Parokhodstvo PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	35.400	36.440	35.400	36.210	36.210	1,253,800
2022-10-14	36.400	36.780	35.200	35.610	35.610	1,399,700
2022-10-13	37.000	37.620	35.600	36.380	36.380	3,195,400
2022-10-12	35.900	37.000	35.770	36.850	36.850	1,668,400
2022-10-11	35.880	35.880	34.800	35.750	35.750	1,589,700
2022-10-10	31.060	35.390	31.060	34.660	34.660	2,192,100
2022-10-07	33.890	34.160	33.000	33.840	33.840	2,305,900
2022-10-06	33.040	34.500	32.320	33.200	33.200	1,692,800
2022-10-05	34.200	34.500	31.020	33.650	33.650	3,580,900
2022-10-04	32.860	34.500	32.540	34.180	34.180	3,128,300
2022-10-03	30.750	33.300	30.570	32.200	32.200	3,142,200
2022-09-30	31.200	31.900	30.040	30.390	30.390	3,730,800
2022-09-29	30.450	31.770	29.800	31.000	31.000	3,860,200
2022-09-28	30.600	32.000	29.500	29.560	29.560	1,834,400
2022-09-27	31.000	31.000	29.340	30.470	30.470	1,886,700
2022-09-26	30.900	31.400	27.870	29.370	29.370	5,865,000
2022-09-23	34.300	34.850	31.000	31.520	31.520	3,958,900
2022-09-22	33.500	35.920	32.520	34.660	34.660	3,837,000
2022-09-21	30.510	35.500	27.000	33.670	33.670	8,635,800
2022-09-20	39.000	39.700	33.320	33.900	33.900	12,722,400
2022-09-19	38.010	39.000	37.900	38.890	38.890	1,827,100
2022-09-16	38.690	39.480	37.570	38.210	38.210	4,042,900
2022-09-15	37.500	38.880	37.500	38.570	38.570	3,677,100
2022-09-14	37.900	37.900	37.330	37.350	37.350	1,587,800
2022-09-13	37.850	38.100	37.210	37.780	37.780	2,658,100
2022-09-12	37.150	38.390	36.900	37.560	37.560	3,838,000
2022-09-09	36.510	37.460	36.430	36.810	36.810	3,715,600
2022-09-08	37.370	38.400	36.110	36.320	36.320	4,708,700
2022-09-07	38.500	39.900	36.300	37.500	37.500	10,468,900
2022-09-06	37.680	40.300	35.950	37.980	37.980	19,452,100
2022-09-05	35.690	38.400	35.210	37.450	37.450	10,032,000
2022-09-02	34.450	35.920	34.420	35.150	35.150	5,628,800
2022-09-01	32.990	34.850	32.710	34.400	34.400	6,231,100
2022-08-31	32.870	33.480	31.100	33.060	33.060	3,841,200
2022-08-30	32.360	33.590	31.510	32.720	32.720	7,630,700
2022-08-29	29.890	32.400	29.870	32.370	32.370	11,186,700
2022-08-26	30.000	30.450	29.800	29.870	29.870	952,200
2022-08-25	29.750	30.500	29.090	29.890	29.890	1,336,500
2022-08-24	30.100	30.100	29.510	29.620	29.620	604,200
2022-08-23	29.960	30.080	29.600	29.790	29.790	848,100
2022-08-22	29.900	30.260	29.210	29.830	29.830	1,925,200
2022-08-19	30.890	30.950	28.990	29.820	29.820	3,637,200
2022-08-18	31.300	31.300	30.450	30.700	30.700	1,426,100
2022-08-17	30.450	31.700	30.450	31.140	31.140	3,609,000
2022-08-16	30.820	31.040	30.400	30.450	30.450	1,503,800
2022-08-15	31.900	32.400	30.330	30.720	30.720	4,779,200
2022-08-12	29.630	32.370	29.530	31.240	31.240	13,521,200
2022-08-11	29.490	30.300	28.800	29.540	29.540	8,220,000
2022-08-10	28.000	30.330	27.910	28.970	28.970	14,684,900
2022-08-09	25.250	28.100	25.070	27.770	27.770	3,955,800
2022-08-08	26.300	26.510	24.750	25.270	25.270	2,185,400
2022-08-05	26.710	26.780	25.500	25.670	25.670	1,747,800
2022-08-04	27.200	27.290	26.700	26.800	26.800	908,600
2022-08-03	27.310	27.880	26.830	27.080	27.080	1,597,200
2022-08-02	28.030	28.030	27.270	27.310	27.310	1,416,500
2022-08-01	28.010	28.490	27.750	27.850	27.850	1,364,000
2022-07-29	28.950	29.190	27.930	28.000	28.000	2,199,100
2022-07-28	29.090	29.700	28.710	28.860	28.860	1,685,100
2022-07-27	29.250	29.890	28.850	29.010	29.010	1,017,800
2022-07-26	29.250	29.370	28.800	29.000	29.000	974,500

← NewerPage 18 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.