Dal’nevostochnoye Morskoye Parokhodstvo PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	49.660	53.300	49.380	50.510	50.510	9,511,300
2025-11-05	49.250	50.030	48.520	48.840	48.840	980,180
2025-11-03	48.550	49.590	48.340	49.340	49.340	631,640
2025-11-01	47.480	48.630	47.480	48.440	48.440	610,420
2025-10-31	48.950	49.090	47.200	47.810	47.810	1,052,600
2025-10-30	48.300	49.990	47.880	49.660	49.660	1,689,110
2025-10-29	47.740	48.300	47.330	47.850	47.850	462,630
2025-10-28	46.400	48.000	45.540	47.390	47.390	1,247,870
2025-10-27	47.830	48.570	45.600	46.720	46.720	2,073,930
2025-10-24	47.960	48.630	47.240	47.680	47.680	1,390,000
2025-10-23	49.000	49.000	46.790	47.690	47.690	5,687,150
2025-10-22	52.800	52.940	49.200	52.160	52.160	2,126,090
2025-10-21	53.750	53.750	50.130	51.150	51.150	2,934,930
2025-10-20	54.020	56.290	53.550	53.590	53.590	3,774,250
2025-10-17	52.880	54.900	51.360	53.650	53.650	3,512,470
2025-10-16	48.090	53.200	47.350	48.500	48.500	4,371,820
2025-10-15	48.030	48.940	47.570	47.760	47.760	1,469,000
2025-10-14	47.770	48.520	47.000	47.980	47.980	1,468,100
2025-10-13	46.840	48.850	46.840	47.780	47.780	8,079,410
2025-10-10	50.400	50.460	48.000	48.360	48.360	905,710
2025-10-09	49.000	50.770	46.700	49.840	49.840	1,887,300
2025-10-08	50.790	51.000	48.180	48.460	48.460	1,930,300
2025-10-07	50.030	50.770	48.920	50.570	50.570	1,391,870
2025-10-06	47.900	50.420	46.670	50.220	50.220	2,699,320
2025-10-03	48.990	49.500	47.770	48.500	48.500	776,930
2025-10-02	49.810	49.810	48.300	48.880	48.880	1,146,240
2025-10-01	49.080	50.210	48.900	49.230	49.230	1,630,140
2025-09-30	49.550	49.780	48.130	48.940	48.940	1,410,640
2025-09-29	50.840	51.950	48.670	50.180	50.180	3,436,140
2025-09-26	50.780	51.280	50.120	50.620	50.620	1,149,970
2025-09-25	51.760	52.640	50.600	51.180	51.180	1,040,360
2025-09-24	51.060	51.820	50.280	51.380	51.380	1,451,760
2025-09-23	52.080	52.800	50.710	52.230	52.230	2,159,610
2025-09-22	52.620	53.440	50.320	51.750	51.750	6,300,520
2025-09-19	57.010	57.360	51.580	51.870	51.870	21,047,290
2025-09-18	59.040	59.250	56.100	58.510	58.510	1,648,230
2025-09-17	60.190	60.210	58.300	59.130	59.130	1,256,750
2025-09-16	59.000	60.270	58.190	59.940	59.940	1,599,350
2025-09-15	58.260	60.110	57.890	59.830	59.830	2,343,950
2025-09-12	58.900	59.400	58.010	58.200	58.200	1,080,050
2025-09-11	59.520	59.830	58.590	59.180	59.180	794,730
2025-09-10	59.220	60.200	59.110	59.410	59.410	1,405,590
2025-09-09	59.920	60.150	58.990	59.300	59.300	1,309,340
2025-09-08	60.490	61.050	59.460	59.790	59.790	2,146,560
2025-09-05	63.370	64.080	59.910	60.390	60.390	5,736,510
2025-09-04	63.510	64.490	62.500	62.810	62.810	881,880
2025-09-03	63.290	63.780	62.190	62.500	62.500	880,430
2025-09-02	64.200	64.840	62.590	63.310	63.310	1,497,970
2025-09-01	64.590	66.040	63.970	64.100	64.100	1,774,530
2025-08-29	64.390	65.500	63.800	64.500	64.500	1,154,190
2025-08-28	65.000	66.620	63.000	63.690	63.690	1,543,450
2025-08-27	63.710	65.100	63.000	64.750	64.750	1,513,300
2025-08-26	63.280	65.190	63.150	63.710	63.710	1,871,880
2025-08-25	62.800	64.020	61.310	63.200	63.200	1,965,890
2025-08-22	63.060	63.730	62.630	63.250	63.250	864,870
2025-08-21	64.490	64.990	62.650	63.950	63.950	1,262,060
2025-08-20	65.480	66.060	64.100	65.200	65.200	1,899,260
2025-08-19	64.850	67.050	64.660	65.130	65.130	3,871,930
2025-08-18	63.000	65.130	63.000	63.390	63.390	2,924,130
2025-08-15	65.000	65.500	63.200	64.060	64.060	2,351,150

← NewerPage 5 of 22 · 1,270 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.