Dal’nevostochnoye Morskoye Parokhodstvo PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	71.120	73.000	69.940	71.490	71.490	7,994,870
2026-04-29	69.610	72.340	66.120	67.040	67.040	18,859,930
2026-04-28	73.330	74.970	67.250	69.490	69.490	44,245,450
2026-04-27	78.700	79.160	72.280	73.650	73.650	19,309,960
2026-04-24	79.140	79.730	77.270	77.910	77.910	6,468,250
2026-04-23	79.200	79.790	78.070	79.370	79.370	5,852,180
2026-04-22	79.510	80.720	77.100	78.780	78.780	19,470,010
2026-04-21	77.790	79.800	76.520	79.220	79.220	16,131,080
2026-04-20	74.160	78.750	73.880	76.190	76.190	17,318,810
2026-04-17	74.000	74.610	72.610	73.860	73.860	10,112,550
2026-04-16	74.920	75.300	73.600	74.140	74.140	6,376,330
2026-04-15	75.800	76.090	72.090	75.110	75.110	22,625,700
2026-04-14	74.830	76.770	73.500	75.430	75.430	13,488,260
2026-04-13	75.000	77.540	71.560	74.830	74.830	38,345,510
2026-04-10	76.800	77.640	74.000	74.780	74.780	25,111,460
2026-04-09	71.500	76.930	71.360	74.550	74.550	65,648,660
2026-04-08	73.200	73.200	69.880	71.080	71.080	14,713,380
2026-04-07	67.240	75.440	67.130	72.800	72.800	74,846,740
2026-04-06	66.310	67.830	64.500	67.060	67.060	4,751,840
2026-04-03	66.500	66.700	65.250	66.260	66.260	2,641,080
2026-04-02	65.800	67.360	64.030	65.750	65.750	10,138,260
2026-04-01	67.290	67.750	65.540	65.700	65.700	5,933,450
2026-03-31	64.780	68.100	64.200	66.320	66.320	17,627,330
2026-03-30	65.830	67.520	62.700	64.140	64.140	39,063,430
2026-03-27	62.700	65.980	60.300	64.110	64.110	64,477,270
2026-03-26	57.590	57.900	56.700	56.980	56.980	747,440
2026-03-25	57.690	58.210	56.760	57.110	57.110	937,700
2026-03-24	57.920	58.960	57.520	58.180	58.180	823,370
2026-03-23	59.730	60.200	57.380	57.950	57.950	2,582,310
2026-03-20	59.800	61.050	59.360	59.530	59.530	1,239,250
2026-03-19	60.550	61.450	59.500	60.130	60.130	1,452,350
2026-03-18	60.800	60.970	59.720	60.210	60.210	1,273,400
2026-03-17	61.050	61.730	59.910	60.530	60.530	1,467,110
2026-03-16	59.700	62.690	59.160	61.230	61.230	3,512,570
2026-03-13	60.490	60.660	59.510	59.530	59.530	2,107,590
2026-03-12	59.680	61.240	59.590	60.270	60.270	2,774,000
2026-03-11	60.500	60.880	59.250	59.330	59.330	1,501,860
2026-03-10	59.720	61.840	58.250	60.210	60.210	3,562,850
2026-03-09	62.000	64.450	59.330	61.010	61.010	6,497,910
2026-03-06	58.450	64.200	57.810	62.680	62.680	20,647,610
2026-03-05	56.240	58.500	56.010	58.200	58.200	2,772,950
2026-03-04	57.710	57.870	55.900	56.080	56.080	3,482,900
2026-03-03	54.290	58.430	53.670	56.920	56.920	10,210,570
2026-03-02	54.490	56.240	53.500	54.120	54.120	3,316,470
2026-02-27	54.790	54.980	54.150	54.530	54.530	521,930
2026-02-26	55.650	55.710	54.650	54.870	54.870	887,690
2026-02-25	55.060	56.450	54.880	55.540	55.540	1,708,480
2026-02-24	55.790	56.300	54.710	54.910	54.910	761,800
2026-02-20	55.150	56.350	54.440	54.970	54.970	2,000,970
2026-02-19	54.640	55.480	54.530	54.990	54.990	834,250
2026-02-18	54.010	55.130	53.500	54.100	54.100	1,339,300
2026-02-17	53.290	54.150	53.120	53.650	53.650	1,438,000
2026-02-16	53.800	54.220	53.130	53.300	53.300	796,620
2026-02-13	53.340	54.000	52.720	53.520	53.520	1,032,560
2026-02-12	53.080	54.140	52.680	53.730	53.730	2,437,910
2026-02-11	52.690	53.740	52.390	53.480	53.480	1,063,470
2026-02-10	53.280	53.500	51.850	52.290	52.290	1,131,580
2026-02-09	55.320	55.550	52.400	53.260	53.260	2,043,260
2026-02-06	54.590	55.660	53.960	55.190	55.190	1,168,990
2026-02-05	55.230	55.250	53.640	54.500	54.500	873,460

← NewerPage 3 of 5 · 254 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.