Dal’nevostochnoye Morskoye Parokhodstvo PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	55.180	55.910	54.540	55.000	55.000	1,089,270
2026-02-03	55.200	55.400	54.800	54.850	54.850	707,920
2026-02-02	54.490	56.380	53.600	55.420	55.420	4,552,330
2026-01-30	55.300	55.780	54.160	54.800	54.800	1,195,950
2026-01-29	55.020	56.850	54.860	55.910	55.910	2,311,990
2026-01-28	55.910	56.350	54.720	55.190	55.190	1,882,090
2026-01-27	54.810	55.930	54.700	55.210	55.210	2,251,700
2026-01-26	53.410	55.940	53.160	55.050	55.050	3,173,760
2026-01-23	53.740	53.970	53.050	53.210	53.210	492,220
2026-01-22	53.970	54.390	52.700	53.900	53.900	1,304,090
2026-01-21	52.510	54.150	52.490	53.030	53.030	972,060
2026-01-20	53.240	53.460	52.500	52.560	52.560	624,580
2026-01-19	53.200	53.750	52.380	53.160	53.160	1,232,860
2026-01-16	51.990	53.620	51.990	53.210	53.210	958,770
2026-01-15	51.710	52.420	51.520	51.700	51.700	592,070
2026-01-14	51.520	52.590	51.160	52.200	52.200	1,103,930
2026-01-13	51.350	51.630	50.840	51.120	51.120	650,640
2026-01-12	51.740	52.500	51.160	51.290	51.290	1,058,960
2026-01-09	52.490	52.950	52.100	52.280	52.280	326,140
2026-01-08	53.100	53.180	52.150	52.530	52.530	1,419,360
2026-01-06	53.860	54.960	53.630	53.700	53.700	805,460
2026-01-05	52.970	54.300	52.030	53.800	53.800	1,175,200
2025-12-30	53.120	53.470	52.200	52.780	52.780	1,022,320
2025-12-29	51.480	54.190	51.200	52.890	52.890	4,604,590
2025-12-26	50.390	51.900	50.280	51.200	51.200	1,024,450
2025-12-25	50.130	50.930	49.810	50.570	50.570	2,079,640
2025-12-24	49.960	50.200	49.500	49.820	49.820	1,157,150
2025-12-23	51.280	51.460	49.000	50.110	50.110	2,698,280
2025-12-22	52.500	52.690	51.100	51.100	51.100	1,148,900
2025-12-19	53.600	54.210	52.120	52.420	52.420	1,328,500
2025-12-18	53.700	53.950	52.800	53.100	53.100	1,173,430
2025-12-17	53.080	54.230	53.030	53.880	53.880	1,846,620
2025-12-16	52.500	53.170	52.190	53.160	53.160	638,510
2025-12-15	53.160	53.400	51.950	52.180	52.180	1,220,570
2025-12-12	53.520	54.050	52.600	53.030	53.030	864,680
2025-12-11	53.650	55.370	53.350	53.600	53.600	2,319,510
2025-12-10	53.520	53.830	53.170	53.660	53.660	657,960
2025-12-09	52.910	53.600	52.500	53.140	53.140	710,440
2025-12-08	53.370	54.620	52.810	53.440	53.440	2,277,860
2025-12-05	52.920	53.670	52.130	53.230	53.230	1,942,120
2025-12-04	51.200	53.490	51.200	52.930	52.930	2,759,520
2025-12-03	51.460	51.460	50.400	51.200	51.200	793,200
2025-12-02	52.120	52.280	51.450	51.500	51.500	459,110
2025-12-01	51.380	52.990	50.860	52.460	52.460	2,761,090
2025-11-28	50.100	51.680	49.890	51.410	51.410	956,130
2025-11-27	50.710	51.090	49.580	50.280	50.280	685,220
2025-11-26	51.560	51.790	50.620	51.090	51.090	521,560
2025-11-25	50.550	51.970	50.470	51.420	51.420	1,096,450
2025-11-24	51.040	51.600	50.420	50.690	50.690	1,723,060
2025-11-21	51.400	51.530	49.510	50.430	50.430	1,372,140
2025-11-20	50.220	51.730	49.700	50.490	50.490	1,283,200
2025-11-19	49.500	51.120	49.410	50.480	50.480	1,193,300
2025-11-18	48.880	50.370	48.670	49.770	49.770	1,228,160
2025-11-17	49.990	50.000	48.530	49.250	49.250	839,590
2025-11-14	49.650	50.000	49.000	49.200	49.200	768,250
2025-11-13	50.040	50.630	49.150	50.190	50.190	1,483,660
2025-11-12	52.360	53.260	49.630	51.200	51.200	3,414,380
2025-11-11	51.130	52.990	50.950	52.500	52.500	4,325,030
2025-11-10	50.510	51.400	50.480	51.010	51.010	1,077,420
2025-11-07	50.560	50.900	50.080	50.370	50.370	1,182,510

← NewerPage 4 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.