Dal’nevostochnoye Morskoye Parokhodstvo PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	64.490	65.290	62.440	63.900	63.900	5,120,750
2025-08-13	63.280	65.610	63.000	65.500	65.500	6,566,390
2025-08-12	62.800	63.500	61.800	62.700	62.700	2,410,990
2025-08-11	61.400	63.450	61.400	62.800	62.800	3,529,200
2025-08-08	60.020	61.200	60.000	60.700	60.700	959,070
2025-08-07	59.480	61.220	59.010	60.250	60.250	1,877,350
2025-08-06	58.380	60.320	58.090	58.750	58.750	2,140,960
2025-08-05	58.350	58.630	57.550	58.050	58.050	1,897,980
2025-08-04	58.630	59.190	57.830	58.860	58.860	1,672,000
2025-08-01	59.060	59.350	58.210	58.620	58.620	570,980
2025-07-31	59.000	59.680	58.800	58.840	58.840	365,290
2025-07-30	58.790	59.110	58.790	58.840	58.840	358,180
2025-07-29	59.470	59.770	58.800	58.900	58.900	459,540
2025-07-28	58.740	60.470	57.970	59.110	59.110	2,079,600
2025-07-25	59.160	59.870	58.520	58.800	58.800	1,154,420
2025-07-24	59.990	60.000	58.500	58.930	58.930	1,845,870
2025-07-23	60.890	61.670	58.910	59.520	59.520	2,651,740
2025-07-22	60.320	61.410	59.800	61.020	61.020	1,819,460
2025-07-21	57.980	60.650	57.970	60.410	60.410	2,593,320
2025-07-18	56.900	58.030	56.850	57.600	57.600	1,081,370
2025-07-17	59.080	59.660	56.570	56.800	56.800	2,719,860
2025-07-16	55.660	59.990	55.090	56.760	56.760	3,296,690
2025-07-15	56.140	56.440	55.530	55.890	55.890	777,870
2025-07-14	53.880	56.290	52.150	56.020	56.020	2,397,000
2025-07-11	54.890	54.890	53.280	54.250	54.250	1,199,100
2025-07-10	55.430	55.500	54.320	55.200	55.200	1,107,120
2025-07-09	55.760	56.500	53.000	53.390	53.390	3,548,470
2025-07-08	56.630	57.800	55.210	56.440	56.440	1,814,130
2025-07-07	57.620	57.780	56.400	56.850	56.850	872,350
2025-07-04	58.390	58.800	57.000	57.070	57.070	1,238,740
2025-07-03	59.330	59.600	58.570	59.020	59.020	793,030
2025-07-02	59.210	59.710	58.320	59.020	59.020	2,115,140
2025-07-01	61.040	61.780	59.100	60.200	60.200	7,794,570
2025-06-30	59.540	61.640	59.120	61.500	61.500	8,828,540
2025-06-27	56.180	59.900	55.880	59.500	59.500	11,680,630
2025-06-26	55.780	56.460	55.610	56.130	56.130	1,899,570
2025-06-25	57.620	57.900	55.770	56.380	56.380	2,551,570
2025-06-24	56.010	57.750	55.760	56.960	56.960	3,114,750
2025-06-23	59.410	59.570	56.070	56.610	56.610	6,060,900
2025-06-20	61.500	61.800	58.830	59.000	59.000	6,838,750
2025-06-19	65.570	65.630	61.080	61.320	61.320	15,718,820
2025-06-18	66.800	66.800	65.080	65.300	65.300	1,683,340
2025-06-17	66.600	67.560	65.040	67.310	67.310	3,459,470
2025-06-16	66.890	68.800	65.270	67.170	67.170	5,554,650
2025-06-13	67.100	69.000	65.690	66.610	66.610	2,496,460
2025-06-11	63.640	67.640	62.770	65.910	65.910	9,554,990
2025-06-10	59.220	64.200	59.140	63.590	63.590	9,361,770
2025-06-09	59.010	59.450	57.710	58.600	58.600	796,000
2025-06-06	59.730	62.660	58.420	58.930	58.930	1,920,250
2025-06-05	59.260	60.340	58.970	59.800	59.800	590,500
2025-06-04	59.500	60.570	58.710	59.220	59.220	1,012,710
2025-06-03	59.150	60.200	58.860	59.090	59.090	716,560
2025-06-02	59.180	59.630	57.210	59.120	59.120	1,620,170
2025-05-30	59.620	60.290	58.900	59.250	59.250	1,923,190
2025-05-29	61.400	61.560	59.540	60.000	60.000	1,147,340
2025-05-28	60.820	61.590	60.600	60.720	60.720	1,326,220
2025-05-27	58.810	61.170	57.090	60.600	60.600	1,614,420
2025-05-26	61.300	61.350	58.000	58.600	58.600	2,607,420
2025-05-23	62.040	62.340	61.110	61.900	61.900	673,640
2025-05-22	62.500	62.600	60.700	61.870	61.870	1,324,930

← NewerPage 6 of 22 · 1,271 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.