Dal’nevostochnoye Morskoye Parokhodstvo PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	27.600	28.160	27.320	27.320	27.320	243,000
2022-01-27	27.000	28.280	26.980	27.500	27.500	429,600
2022-01-26	26.130	27.770	25.800	27.180	27.180	1,153,900
2022-01-25	28.480	28.800	26.650	26.890	26.890	1,200,900
2022-01-24	29.080	29.370	27.060	27.850	27.850	1,342,600
2022-01-21	31.000	31.000	28.500	28.950	28.950	1,206,900
2022-01-20	32.000	32.000	28.750	29.540	29.540	2,580,800
2022-01-19	29.070	30.700	27.590	30.290	30.290	1,827,900
2022-01-18	31.500	32.280	28.910	29.070	29.070	8,683,300
2022-01-17	28.310	31.490	27.770	31.360	31.360	6,761,000
2022-01-14	28.560	29.200	27.680	28.300	28.300	1,339,700
2022-01-13	29.820	30.610	28.110	28.900	28.900	1,078,500
2022-01-12	28.980	29.390	28.330	29.390	29.390	736,900
2022-01-11	28.000	28.930	27.520	28.470	28.470	590,800
2022-01-10	28.950	29.400	27.830	28.140	28.140	565,300
2022-01-07	28.780	28.780	28.780	28.780	28.780	0
2022-01-06	28.760	29.160	27.910	28.840	28.840	869,500
2022-01-05	28.350	29.860	28.350	29.300	29.300	1,541,100
2022-01-04	28.200	28.300	27.400	28.300	28.300	357,400
2022-01-03	27.120	28.000	27.090	27.650	27.650	457,900
2021-12-30	27.200	27.900	26.640	27.190	27.190	241,800
2021-12-29	26.810	27.140	26.710	26.840	26.840	136,600
2021-12-28	26.800	27.200	26.730	26.860	26.860	562,000
2021-12-27	26.560	27.000	26.560	26.850	26.850	319,800
2021-12-24	26.550	27.000	26.550	26.660	26.660	803,300
2021-12-23	26.890	26.960	26.660	26.680	26.680	257,900
2021-12-22	26.500	27.190	26.500	26.860	26.860	649,900
2021-12-21	26.960	27.440	26.570	26.770	26.770	1,707,300
2021-12-20	28.300	28.300	26.680	26.720	26.720	737,600
2021-12-17	26.890	28.340	26.430	28.340	28.340	1,203,300
2021-12-16	26.950	27.390	26.800	27.100	27.100	219,000
2021-12-15	26.850	27.240	26.510	26.820	26.820	220,900
2021-12-14	26.680	27.490	26.000	26.850	26.850	897,000
2021-12-13	26.770	28.410	26.020	26.640	26.640	1,628,200
2021-12-10	26.170	27.160	26.170	26.640	26.640	327,700
2021-12-09	26.820	26.840	26.220	26.400	26.400	192,700
2021-12-08	26.800	27.370	26.600	26.610	26.610	259,100
2021-12-07	26.900	27.700	26.660	26.850	26.850	267,200
2021-12-06	27.010	27.010	26.200	26.910	26.910	460,800
2021-12-03	26.530	27.200	26.530	26.960	26.960	384,000
2021-12-02	26.360	27.680	26.260	26.510	26.510	368,800
2021-12-01	26.290	26.940	25.710	26.400	26.400	445,900
2021-11-30	26.540	26.860	25.900	26.250	26.250	334,800
2021-11-29	27.050	27.310	26.580	26.700	26.700	508,400
2021-11-26	27.210	27.300	26.000	26.470	26.470	449,300
2021-11-25	27.500	27.800	27.150	27.540	27.540	400,100
2021-11-24	26.400	27.500	25.690	27.390	27.390	2,707,200
2021-11-23	25.510	27.210	25.370	26.210	26.210	768,500
2021-11-22	25.880	26.270	24.930	26.010	26.010	2,464,600
2021-11-19	25.900	26.960	25.700	26.090	26.090	1,055,400
2021-11-18	27.210	27.270	25.550	25.730	25.730	749,400
2021-11-17	27.250	27.700	26.960	27.200	27.200	347,500
2021-11-16	26.750	27.860	26.610	26.800	26.800	742,100
2021-11-15	27.020	27.360	26.520	27.110	27.110	344,700
2021-11-12	27.610	28.730	26.200	27.230	27.230	1,093,700
2021-11-11	27.000	28.610	27.000	27.900	27.900	618,400
2021-11-10	28.700	29.250	28.300	28.390	28.390	1,462,500
2021-11-09	27.470	28.950	26.800	28.400	28.400	1,856,800
2021-11-08	25.750	28.110	25.730	27.480	27.480	3,092,100
2021-11-05	25.400	25.940	25.070	25.700	25.700	344,900

← NewerPage 21 of 22 · 1,273 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.