Dal’nevostochnoye Morskoye Parokhodstvo PAO historical data
| 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 |
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.