Dal’nevostochnoye Morskoye Parokhodstvo PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	28.580	29.380	28.580	29.240	29.240	1,068,800
2022-07-22	28.450	29.650	28.380	28.610	28.610	1,683,900
2022-07-21	28.680	29.030	27.980	28.260	28.260	997,900
2022-07-20	28.350	29.080	27.910	28.780	28.780	788,900
2022-07-19	28.700	28.700	27.700	27.890	27.890	930,800
2022-07-18	29.670	29.670	28.000	28.630	28.630	1,125,400
2022-07-15	28.800	29.390	28.250	29.370	29.370	930,400
2022-07-14	28.500	28.990	27.700	28.800	28.800	1,426,100
2022-07-13	29.790	30.460	27.560	28.490	28.490	1,410,300
2022-07-12	29.520	30.990	28.440	29.220	29.220	2,284,300
2022-07-11	30.500	30.670	29.710	29.940	29.940	1,130,200
2022-07-08	30.580	30.770	30.270	30.500	30.500	696,400
2022-07-07	30.640	31.080	30.200	30.410	30.410	917,300
2022-07-06	30.920	31.210	30.390	30.660	30.660	1,280,200
2022-07-05	31.620	31.680	30.690	31.060	31.060	1,604,900
2022-07-04	31.950	33.300	31.200	31.720	31.720	6,824,000
2022-07-01	29.990	31.550	28.180	31.200	31.200	2,992,500
2022-06-30	30.990	31.190	27.000	30.000	30.000	1,614,600
2022-06-29	31.100	31.120	30.350	30.750	30.750	916,500
2022-06-28	31.530	31.700	30.720	30.860	30.860	1,328,400
2022-06-27	31.420	32.000	31.420	31.550	31.550	1,109,000
2022-06-24	31.980	32.000	31.330	31.530	31.530	1,353,600
2022-06-23	31.730	32.280	31.240	31.880	31.880	1,577,200
2022-06-22	31.890	32.580	31.240	31.430	31.430	1,648,700
2022-06-21	32.890	33.730	31.370	31.700	31.700	4,359,200
2022-06-20	31.900	32.300	31.280	32.300	32.300	1,156,800
2022-06-17	31.740	32.000	31.320	31.340	31.340	785,800
2022-06-16	31.940	31.990	31.330	31.680	31.680	1,432,000
2022-06-15	32.700	32.700	31.400	31.500	31.500	1,648,600
2022-06-14	31.980	33.970	31.740	32.010	32.010	4,312,700
2022-06-10	31.770	32.950	30.850	31.810	31.810	2,794,600
2022-06-09	31.980	31.980	31.060	31.160	31.160	450,600
2022-06-08	31.350	33.770	31.010	31.540	31.540	2,198,200
2022-06-07	30.820	31.500	30.470	31.150	31.150	814,300
2022-06-06	31.510	31.840	30.550	30.730	30.730	986,700
2022-06-03	32.700	33.000	31.000	31.490	31.490	904,300
2022-06-02	31.270	33.970	30.160	32.700	32.700	1,681,100
2022-06-01	31.550	31.970	30.750	31.280	31.280	649,800
2022-05-31	31.920	32.850	31.330	31.550	31.550	1,389,200
2022-05-30	30.660	33.750	30.490	32.230	32.230	3,381,700
2022-05-27	30.860	31.370	30.060	30.470	30.470	912,400
2022-05-26	31.480	31.500	30.560	30.830	30.830	1,082,000
2022-05-25	32.380	32.400	31.000	31.770	31.770	648,100
2022-05-24	32.500	33.110	31.400	32.020	32.020	605,900
2022-05-23	32.430	33.970	32.430	32.500	32.500	633,900
2022-05-20	33.300	33.770	32.500	32.800	32.800	693,300
2022-05-19	34.050	34.200	33.000	33.300	33.300	573,000
2022-05-18	34.650	34.970	34.130	34.220	34.220	798,500
2022-05-17	34.100	35.490	34.080	34.650	34.650	1,563,300
2022-05-16	33.000	35.160	32.100	34.180	34.180	2,485,200
2022-05-13	33.970	33.970	32.710	32.760	32.760	1,226,400
2022-05-12	34.060	34.380	33.250	33.390	33.390	612,100
2022-05-11	34.280	34.650	33.320	34.050	34.050	658,700
2022-05-06	34.680	34.750	32.850	33.650	33.650	1,642,200
2022-05-05	35.500	35.500	33.880	34.410	34.410	1,611,300
2022-05-04	36.480	36.480	34.540	35.010	35.010	804,900
2022-04-29	35.490	36.990	35.200	35.980	35.980	1,282,800
2022-04-28	35.770	37.410	35.130	35.380	35.380	2,030,400
2022-04-27	35.890	37.190	35.010	35.650	35.650	2,303,800
2022-04-26	33.110	36.200	32.730	35.000	35.000	2,620,000

← NewerPage 19 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.