Dal’nevostochnoye Morskoye Parokhodstvo PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	62.970	63.530	61.700	62.410	62.410	2,274,440
2026-07-24	62.100	63.750	59.820	63.250	63.250	3,394,010
2026-07-23	62.300	63.950	60.650	61.970	61.970	3,649,880
2026-07-22	61.270	63.200	60.210	62.920	62.920	3,585,980
2026-07-21	59.710	62.490	58.730	60.830	60.830	3,556,810
2026-07-20	56.860	61.640	56.860	58.890	58.890	5,006,960
2026-07-17	56.440	58.720	55.510	57.270	57.270	3,922,040
2026-07-16	57.200	57.810	55.300	56.760	56.760	5,844,320
2026-07-15	58.980	58.980	55.850	56.800	56.800	3,949,130
2026-07-14	59.700	60.900	58.050	58.530	58.530	2,072,710
2026-07-13	60.120	60.270	58.310	59.570	59.570	3,486,070
2026-07-10	60.110	60.460	57.520	58.090	58.090	4,249,910
2026-07-09	64.540	64.590	59.400	60.840	60.840	6,999,720
2026-07-08	63.700	65.960	62.070	64.580	64.580	5,428,090
2026-07-07	61.800	63.890	60.050	62.680	62.680	4,178,460
2026-07-06	62.000	63.420	58.010	60.890	60.890	13,997,720
2026-07-03	55.770	61.790	54.750	56.850	56.850	9,342,670
2026-07-02	55.480	56.400	53.440	54.890	54.890	3,898,010
2026-07-01	55.600	56.480	55.060	55.510	55.510	978,120
2026-06-30	56.160	57.400	54.660	55.310	55.310	3,428,830
2026-06-29	56.000	58.070	54.140	57.120	57.120	6,055,550
2026-06-26	52.500	56.470	50.840	54.770	54.770	7,606,440
2026-06-25	53.320	54.410	50.500	52.930	52.930	4,955,560
2026-06-24	56.430	57.700	51.050	51.660	51.660	6,011,110
2026-06-23	53.910	57.060	52.160	56.060	56.060	4,481,370
2026-06-22	59.190	60.670	52.720	55.500	55.500	9,805,260
2026-06-19	59.870	61.300	59.510	59.600	59.600	3,133,560
2026-06-18	61.570	61.910	59.270	59.880	59.880	3,245,940
2026-06-17	63.150	63.670	61.360	61.590	61.590	2,303,370
2026-06-16	64.080	64.710	60.980	62.980	62.980	4,492,520
2026-06-15	61.590	64.190	60.860	63.070	63.070	5,333,910
2026-06-11	61.720	62.000	60.250	61.750	61.750	2,701,800
2026-06-10	59.940	62.210	59.700	60.820	60.820	4,158,380
2026-06-09	59.160	61.180	57.920	59.920	59.920	4,762,130
2026-06-08	61.040	61.490	58.300	58.900	58.900	8,840,250
2026-06-05	64.960	65.670	60.580	61.080	61.080	12,785,180
2026-06-04	69.620	71.010	64.570	66.070	66.070	9,614,260
2026-06-03	72.070	72.150	69.100	70.070	70.070	3,739,240
2026-06-02	72.000	72.300	70.460	72.000	72.000	3,756,340
2026-06-01	67.710	72.870	66.930	71.020	71.020	11,457,480
2026-05-29	67.010	68.450	66.260	66.990	66.990	2,223,230
2026-05-28	67.370	67.880	66.650	67.220	67.220	1,414,120
2026-05-27	68.000	68.930	66.890	67.960	67.960	2,993,180
2026-05-26	66.880	69.230	65.810	67.990	67.990	4,939,890
2026-05-25	68.940	69.500	66.170	67.580	67.580	3,494,380
2026-05-22	70.580	71.990	68.030	68.720	68.720	5,583,930
2026-05-21	69.300	71.260	68.600	70.840	70.840	4,632,780
2026-05-20	68.560	70.270	67.550	68.780	68.780	4,259,000
2026-05-19	69.780	70.490	68.510	69.150	69.150	4,751,740
2026-05-18	64.490	70.490	64.220	69.470	69.470	11,561,620
2026-05-15	63.460	65.330	63.360	64.500	64.500	3,261,300
2026-05-14	64.820	65.590	63.000	64.270	64.270	1,915,190
2026-05-13	66.520	66.670	64.180	64.890	64.890	3,713,640
2026-05-12	64.550	66.910	63.850	66.570	66.570	4,066,680
2026-05-11	66.060	66.060	62.990	64.740	64.740	4,099,900
2026-05-08	67.890	68.110	63.530	64.640	64.640	14,500,290
2026-05-07	68.570	69.130	67.670	68.300	68.300	1,683,140
2026-05-06	69.690	70.000	67.970	69.480	69.480	3,024,460
2026-05-05	69.140	70.180	67.060	69.820	69.820	6,941,770
2026-05-04	72.990	73.830	68.300	68.970	68.970	10,414,750

← NewerPage 2 of 22 · 1,270 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.