Dal’nevostochnoye Morskoye Parokhodstvo PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-25	34.130	34.400	32.100	32.720	32.720	1,123,900
2022-04-22	35.170	35.480	34.010	34.400	34.400	787,600
2022-04-21	36.100	36.500	34.500	34.600	34.600	2,206,200
2022-04-20	37.390	37.390	35.090	36.030	36.030	1,486,000
2022-04-19	38.490	39.350	34.120	36.410	36.410	3,502,300
2022-04-18	36.820	39.660	36.340	38.240	38.240	5,294,200
2022-04-15	36.170	38.400	34.120	36.370	36.370	5,948,200
2022-04-14	34.100	37.000	32.800	36.170	36.170	10,562,700
2022-04-13	31.090	33.940	30.450	33.880	33.880	2,475,100
2022-04-12	32.690	32.850	30.000	31.100	31.100	2,152,200
2022-04-11	36.340	36.340	32.020	32.190	32.190	1,543,300
2022-04-08	36.430	36.640	32.760	34.110	34.110	2,253,700
2022-04-07	35.030	39.120	34.100	35.930	35.930	6,762,200
2022-04-06	29.800	36.600	28.510	33.780	33.780	11,469,900
2022-04-05	30.990	31.960	28.590	29.780	29.780	2,716,300
2022-04-04	28.990	30.500	28.030	29.830	29.830	3,154,800
2022-04-01	26.220	27.490	26.220	27.050	27.050	700,100
2022-03-31	27.780	27.990	25.400	26.880	26.880	1,017,200
2022-03-30	27.500	28.590	26.050	26.920	26.920	998,400
2022-03-29	22.980	29.080	21.210	25.200	25.200	1,342,200
2022-03-28	20.610	24.800	17.500	21.200	21.200	3,821,900
2022-03-25	20.600	20.600	20.600	20.600	20.600	0
2022-03-24	20.600	20.600	20.600	20.600	20.600	0
2022-03-23	20.600	20.600	20.600	20.600	20.600	0
2022-03-22	20.600	20.600	20.600	20.600	20.600	0
2022-03-21	20.600	20.600	20.600	20.600	20.600	0
2022-03-18	20.600	20.600	20.600	20.600	20.600	0
2022-03-17	20.600	20.600	20.600	20.600	20.600	0
2022-03-16	20.600	20.600	20.600	20.600	20.600	0
2022-03-15	20.600	20.600	20.600	20.600	20.600	0
2022-03-14	20.600	20.600	20.600	20.600	20.600	0
2022-03-11	20.600	20.600	20.600	20.600	20.600	0
2022-03-10	20.600	20.600	20.600	20.600	20.600	0
2022-03-09	20.600	20.600	20.600	20.600	20.600	0
2022-03-04	20.600	20.600	20.600	20.600	20.600	0
2022-03-03	20.600	20.600	20.600	20.600	20.600	0
2022-03-02	20.600	20.600	20.600	20.600	20.600	0
2022-03-01	20.600	20.600	20.600	20.600	20.600	0
2022-02-28	20.600	20.600	20.600	20.600	20.600	0
2022-02-25	17.000	22.000	16.140	20.500	20.500	2,188,600
2022-02-24	22.030	22.960	14.690	15.740	15.740	2,789,300
2022-02-23	24.480	24.480	24.480	24.480	24.480	0
2022-02-22	25.350	25.990	21.500	24.450	24.450	2,048,400
2022-02-21	27.830	28.520	23.490	25.470	25.470	3,806,600
2022-02-18	29.010	29.470	27.920	28.030	28.030	372,400
2022-02-17	29.550	29.590	28.700	29.000	29.000	242,300
2022-02-16	29.950	31.040	28.810	29.360	29.360	818,700
2022-02-15	28.000	31.040	27.980	29.690	29.690	1,250,300
2022-02-14	28.710	28.870	27.780	28.200	28.200	1,052,600
2022-02-11	29.800	30.990	28.520	29.060	29.060	1,028,200
2022-02-10	29.220	30.000	29.040	29.740	29.740	652,400
2022-02-09	28.980	29.300	28.660	29.040	29.040	453,500
2022-02-08	27.880	28.970	27.630	28.710	28.710	579,900
2022-02-07	27.920	27.920	27.210	27.590	27.590	295,100
2022-02-04	27.630	27.630	26.660	27.460	27.460	452,300
2022-02-03	27.840	27.850	26.960	27.350	27.350	207,200
2022-02-02	28.020	28.250	27.310	27.790	27.790	304,000
2022-02-01	28.380	28.400	27.730	27.790	27.790	394,600
2022-01-31	27.860	27.970	27.400	27.880	27.880	496,900
2022-01-28	27.600	28.160	27.320	27.320	27.320	243,000

← NewerPage 20 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.