Dal’nevostochnoye Morskoye Parokhodstvo PAO historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	67.300	71.150	67.020	70.450	70.450	12,520,837
2026-10-16	63.020	70.000	62.800	67.720	67.720	19,137,466
2026-10-15	62.390	63.950	62.230	62.870	62.870	1,927,296
2026-10-14	63.110	64.330	62.100	62.440	62.440	1,211,920
2026-10-13	63.150	65.680	62.720	63.390	63.390	3,177,515
2026-10-12	63.470	64.780	62.600	62.910	62.910	3,920,645
2026-10-09	61.420	63.400	61.420	62.370	62.370	2,806,575
2026-10-08	62.800	62.850	61.400	61.720	61.720	1,108,082
2026-10-07	63.000	64.800	61.770	62.400	62.400	6,513,901
2026-10-06	61.200	63.690	60.900	61.690	61.690	3,759,618
2026-10-05	61.800	62.000	60.280	61.190	61.190	5,818,835
2026-10-02	58.100	62.000	58.000	61.470	61.470	6,394,164
2026-10-01	58.890	58.990	57.700	58.200	58.200	943,582
2026-09-30	58.370	59.000	58.000	58.470	58.470	1,092,160
2026-09-29	59.020	59.500	58.130	58.780	58.780	1,714,530
2026-09-28	58.330	59.300	57.990	58.990	58.990	2,077,600
2026-09-25	59.120	59.550	58.160	58.480	58.480	1,400,420
2026-09-24	60.180	60.190	59.040	59.370	59.370	763,190
2026-09-23	60.210	60.350	59.540	59.970	59.970	686,980
2026-09-22	59.390	60.350	59.250	60.040	60.040	1,014,340
2026-09-21	59.300	59.480	58.750	59.250	59.250	477,200

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

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.