Dal’nevostochnoye Morskoye Parokhodstvo PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-27 | 43.460 | 44.300 | 40.710 | 42.690 | 42.690 | 6,690,330 |
| 2024-11-26 | 45.200 | 45.310 | 43.010 | 43.410 | 43.410 | 4,367,580 |
| 2024-11-25 | 44.800 | 45.500 | 44.130 | 44.680 | 44.680 | 3,864,680 |
| 2024-11-22 | 45.510 | 45.630 | 44.430 | 44.910 | 44.910 | 1,792,440 |
| 2024-11-21 | 45.850 | 46.200 | 44.090 | 44.100 | 44.100 | 6,190,880 |
| 2024-11-20 | 45.440 | 46.600 | 45.170 | 45.700 | 45.700 | 4,253,600 |
| 2024-11-19 | 46.890 | 46.890 | 44.960 | 45.150 | 45.150 | 3,548,570 |
| 2024-11-18 | 44.270 | 47.500 | 44.270 | 47.300 | 47.300 | 8,048,220 |
| 2024-11-15 | 47.800 | 48.810 | 47.510 | 48.600 | 48.600 | 2,108,040 |
| 2024-11-14 | 48.540 | 48.770 | 47.210 | 47.530 | 47.530 | 2,933,410 |
| 2024-11-13 | 49.000 | 50.000 | 47.870 | 49.380 | 49.380 | 5,892,540 |
| 2024-11-12 | 49.090 | 50.130 | 48.580 | 49.290 | 49.290 | 4,224,500 |
| 2024-11-11 | 50.200 | 50.690 | 48.470 | 49.670 | 49.670 | 9,420,350 |
| 2024-11-08 | 46.400 | 49.950 | 46.000 | 48.790 | 48.790 | 39,167,380 |
| 2024-11-07 | 44.890 | 45.920 | 44.210 | 45.040 | 45.040 | 1,679,850 |
| 2024-11-06 | 44.640 | 46.210 | 44.190 | 44.600 | 44.600 | 3,173,990 |
| 2024-11-05 | 44.210 | 44.940 | 43.540 | 44.190 | 44.190 | 1,620,940 |
| 2024-11-02 | 44.000 | 44.360 | 43.680 | 43.970 | 43.970 | 609,150 |
| 2024-11-01 | 43.480 | 44.300 | 42.950 | 43.790 | 43.790 | 1,427,970 |
| 2024-10-31 | 43.820 | 44.500 | 42.940 | 43.550 | 43.550 | 2,927,990 |
| 2024-10-30 | 44.250 | 44.990 | 43.700 | 44.580 | 44.580 | 2,712,410 |
| 2024-10-29 | 43.250 | 45.000 | 42.970 | 44.030 | 44.030 | 4,536,950 |
| 2024-10-28 | 42.500 | 43.440 | 41.530 | 42.600 | 42.600 | 7,233,890 |
| 2024-10-25 | 44.890 | 45.200 | 42.430 | 42.590 | 42.590 | 5,842,640 |
| 2024-10-24 | 44.100 | 45.240 | 43.900 | 44.850 | 44.850 | 2,538,250 |
| 2024-10-23 | 44.600 | 45.320 | 43.880 | 45.180 | 45.180 | 4,219,600 |
| 2024-10-22 | 46.610 | 46.850 | 44.670 | 44.760 | 44.760 | 6,101,870 |
| 2024-10-21 | 47.220 | 47.700 | 46.540 | 46.950 | 46.950 | 2,402,620 |
| 2024-10-18 | 47.700 | 48.040 | 46.640 | 47.050 | 47.050 | 2,111,810 |
| 2024-10-17 | 48.200 | 48.480 | 47.520 | 47.800 | 47.800 | 1,523,100 |
| 2024-10-16 | 49.250 | 50.320 | 47.790 | 48.060 | 48.060 | 7,171,000 |
| 2024-10-15 | 47.600 | 49.060 | 47.340 | 48.750 | 48.750 | 5,772,330 |
| 2024-10-14 | 47.000 | 48.280 | 46.500 | 47.480 | 47.480 | 3,820,000 |
| 2024-10-11 | 47.050 | 47.480 | 46.740 | 47.440 | 47.440 | 1,136,450 |
| 2024-10-10 | 47.880 | 47.960 | 46.780 | 46.930 | 46.930 | 1,703,520 |
| 2024-10-09 | 48.000 | 48.050 | 47.080 | 47.380 | 47.380 | 1,506,150 |
| 2024-10-08 | 48.290 | 48.320 | 47.500 | 47.800 | 47.800 | 2,202,250 |
| 2024-10-07 | 49.480 | 49.630 | 47.710 | 48.000 | 48.000 | 4,632,250 |
| 2024-10-04 | 48.330 | 49.500 | 47.820 | 49.020 | 49.020 | 5,466,220 |
| 2024-10-03 | 47.540 | 48.280 | 46.310 | 47.620 | 47.620 | 5,534,640 |
| 2024-10-02 | 48.800 | 49.290 | 47.200 | 47.760 | 47.760 | 6,125,500 |
| 2024-10-01 | 49.610 | 50.620 | 48.600 | 49.370 | 49.370 | 5,795,640 |
| 2024-09-30 | 50.490 | 52.100 | 49.370 | 50.180 | 50.180 | 8,268,910 |
| 2024-09-27 | 49.680 | 50.530 | 48.980 | 49.850 | 49.850 | 4,319,840 |
| 2024-09-26 | 48.400 | 49.780 | 48.030 | 49.160 | 49.160 | 6,949,940 |
| 2024-09-25 | 50.240 | 50.340 | 48.430 | 48.900 | 48.900 | 13,996,560 |
| 2024-09-24 | 51.640 | 51.900 | 49.430 | 50.490 | 50.490 | 8,930,810 |
| 2024-09-23 | 52.020 | 52.400 | 50.990 | 51.250 | 51.250 | 6,485,710 |
| 2024-09-20 | 50.850 | 52.190 | 50.610 | 51.340 | 51.340 | 6,264,790 |
| 2024-09-19 | 50.970 | 51.370 | 50.320 | 50.810 | 50.810 | 5,509,610 |
| 2024-09-18 | 53.400 | 53.460 | 50.880 | 51.990 | 51.990 | 8,125,350 |
| 2024-09-17 | 51.390 | 53.590 | 50.500 | 53.090 | 53.090 | 12,097,160 |
| 2024-09-16 | 49.100 | 51.320 | 49.100 | 51.000 | 51.000 | 7,513,860 |
| 2024-09-13 | 48.210 | 49.280 | 46.300 | 49.250 | 49.250 | 10,420,230 |
| 2024-09-12 | 48.610 | 49.240 | 47.150 | 47.500 | 47.500 | 7,632,990 |
| 2024-09-11 | 49.680 | 51.150 | 47.800 | 49.850 | 49.850 | 17,275,770 |
| 2024-09-10 | 50.090 | 50.420 | 48.220 | 49.010 | 49.010 | 18,250,650 |
| 2024-09-09 | 45.620 | 50.440 | 45.500 | 49.010 | 49.010 | 26,034,880 |
| 2024-09-06 | 46.300 | 46.300 | 44.900 | 44.930 | 44.930 | 4,321,350 |
| 2024-09-05 | 48.200 | 48.300 | 45.250 | 45.300 | 45.300 | 11,263,160 |
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.