Dal’nevostochnoye Morskoye Parokhodstvo PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-24 | 69.500 | 72.880 | 68.730 | 70.650 | 70.650 | 8,371,270 |
| 2025-02-21 | 69.200 | 70.500 | 67.830 | 69.310 | 69.310 | 3,593,930 |
| 2025-02-20 | 68.850 | 71.400 | 67.550 | 69.150 | 69.150 | 9,848,450 |
| 2025-02-19 | 64.390 | 69.480 | 63.180 | 66.630 | 66.630 | 11,360,810 |
| 2025-02-18 | 67.500 | 67.870 | 62.360 | 65.700 | 65.700 | 7,216,050 |
| 2025-02-17 | 64.720 | 68.800 | 64.370 | 68.170 | 68.170 | 11,217,750 |
| 2025-02-14 | 65.650 | 66.810 | 62.000 | 63.500 | 63.500 | 5,768,450 |
| 2025-02-13 | 66.440 | 66.960 | 63.060 | 64.000 | 64.000 | 3,261,760 |
| 2025-02-12 | 63.600 | 66.700 | 62.720 | 62.900 | 62.900 | 6,315,890 |
| 2025-02-11 | 62.540 | 63.840 | 62.140 | 63.000 | 63.000 | 1,846,650 |
| 2025-02-10 | 64.390 | 64.390 | 61.650 | 63.990 | 63.990 | 3,092,060 |
| 2025-02-07 | 64.590 | 64.590 | 62.500 | 63.250 | 63.250 | 2,885,900 |
| 2025-02-06 | 63.000 | 67.680 | 62.260 | 64.890 | 64.890 | 18,150,770 |
| 2025-02-05 | 59.400 | 63.470 | 58.330 | 61.500 | 61.500 | 4,525,000 |
| 2025-02-04 | 61.080 | 61.430 | 59.340 | 60.000 | 60.000 | 1,743,190 |
| 2025-02-03 | 60.950 | 61.260 | 59.720 | 60.220 | 60.220 | 2,163,220 |
| 2025-01-31 | 63.680 | 64.200 | 59.960 | 61.090 | 61.090 | 5,256,740 |
| 2025-01-30 | 61.600 | 63.540 | 61.100 | 63.220 | 63.220 | 4,028,890 |
| 2025-01-29 | 61.300 | 62.210 | 60.130 | 62.210 | 62.210 | 2,688,830 |
| 2025-01-28 | 58.810 | 62.080 | 58.550 | 60.700 | 60.700 | 3,985,230 |
| 2025-01-27 | 60.510 | 60.650 | 58.510 | 58.990 | 58.990 | 3,827,860 |
| 2025-01-24 | 61.260 | 62.600 | 59.800 | 60.550 | 60.550 | 3,542,230 |
| 2025-01-23 | 59.600 | 62.000 | 58.560 | 59.840 | 59.840 | 5,319,370 |
| 2025-01-22 | 61.430 | 63.000 | 59.520 | 62.470 | 62.470 | 7,057,610 |
| 2025-01-21 | 61.020 | 61.820 | 58.230 | 60.130 | 60.130 | 6,130,350 |
| 2025-01-20 | 64.000 | 64.680 | 60.130 | 61.800 | 61.800 | 9,575,300 |
| 2025-01-17 | 61.290 | 64.700 | 60.700 | 64.180 | 64.180 | 8,312,400 |
| 2025-01-16 | 61.380 | 62.900 | 60.040 | 61.810 | 61.810 | 6,079,770 |
| 2025-01-15 | 59.130 | 61.860 | 58.130 | 58.470 | 58.470 | 5,833,370 |
| 2025-01-14 | 57.900 | 59.970 | 57.070 | 58.780 | 58.780 | 4,683,490 |
| 2025-01-13 | 59.700 | 61.000 | 57.660 | 58.840 | 58.840 | 7,913,810 |
| 2025-01-10 | 54.850 | 59.350 | 54.660 | 59.000 | 59.000 | 11,159,160 |
| 2025-01-09 | 56.800 | 57.470 | 54.830 | 55.330 | 55.330 | 5,795,070 |
| 2025-01-08 | 58.120 | 58.750 | 56.200 | 56.700 | 56.700 | 6,645,640 |
| 2025-01-06 | 57.900 | 58.390 | 56.830 | 57.760 | 57.760 | 3,469,580 |
| 2025-01-03 | 62.000 | 62.380 | 58.530 | 59.100 | 59.100 | 8,479,340 |
| 2024-12-30 | 56.560 | 62.470 | 56.250 | 58.900 | 58.900 | 15,584,530 |
| 2024-12-28 | 53.790 | 56.340 | 53.000 | 54.700 | 54.700 | 15,975,630 |
| 2024-12-27 | 48.860 | 53.660 | 48.420 | 51.900 | 51.900 | 19,043,040 |
| 2024-12-26 | 48.880 | 49.940 | 48.000 | 48.800 | 48.800 | 7,089,600 |
| 2024-12-25 | 45.300 | 49.900 | 44.830 | 48.600 | 48.600 | 19,180,590 |
| 2024-12-24 | 45.370 | 45.650 | 44.050 | 44.130 | 44.130 | 3,862,950 |
| 2024-12-23 | 45.800 | 47.480 | 44.890 | 45.500 | 45.500 | 5,119,620 |
| 2024-12-20 | 41.580 | 46.330 | 41.030 | 45.660 | 45.660 | 7,057,430 |
| 2024-12-19 | 41.500 | 42.960 | 41.000 | 41.280 | 41.280 | 2,215,260 |
| 2024-12-18 | 41.000 | 41.670 | 40.640 | 41.130 | 41.130 | 1,861,500 |
| 2024-12-17 | 40.940 | 41.200 | 40.510 | 40.780 | 40.780 | 1,604,070 |
| 2024-12-16 | 41.460 | 41.690 | 40.520 | 40.600 | 40.600 | 2,569,720 |
| 2024-12-13 | 40.550 | 42.030 | 40.110 | 41.690 | 41.690 | 4,365,580 |
| 2024-12-12 | 42.090 | 42.390 | 40.500 | 40.560 | 40.560 | 3,747,920 |
| 2024-12-11 | 41.940 | 42.270 | 41.200 | 41.640 | 41.640 | 2,256,190 |
| 2024-12-10 | 42.990 | 43.010 | 41.940 | 42.170 | 42.170 | 1,724,240 |
| 2024-12-09 | 43.240 | 43.700 | 42.300 | 43.160 | 43.160 | 1,576,450 |
| 2024-12-06 | 43.110 | 43.450 | 42.300 | 42.930 | 42.930 | 1,706,850 |
| 2024-12-05 | 42.080 | 43.450 | 41.500 | 42.240 | 42.240 | 3,256,970 |
| 2024-12-04 | 44.220 | 44.470 | 41.180 | 43.100 | 43.100 | 3,475,560 |
| 2024-12-03 | 46.120 | 46.410 | 44.120 | 44.740 | 44.740 | 1,816,380 |
| 2024-12-02 | 45.160 | 46.690 | 44.830 | 46.060 | 46.060 | 2,333,000 |
| 2024-11-29 | 44.400 | 45.600 | 43.580 | 45.190 | 45.190 | 3,113,980 |
| 2024-11-28 | 44.400 | 44.800 | 43.220 | 44.540 | 44.540 | 2,189,470 |
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.