Dal’nevostochnoye Morskoye Parokhodstvo PAO historical data

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

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
2026-09-18	59.060	59.860	58.590	59.000	59.000	1,020,940
2026-09-17	58.280	60.000	57.850	58.290	58.290	2,440,500
2026-09-16	58.940	59.050	58.100	58.330	58.330	1,342,310
2026-09-15	59.790	59.960	58.800	58.960	58.960	1,216,630
2026-09-14	59.100	60.100	58.810	59.640	59.640	1,546,570
2026-09-11	59.510	59.690	58.720	59.060	59.060	1,275,660
2026-09-10	60.000	60.180	58.840	59.350	59.350	2,365,600
2026-09-09	61.170	61.240	59.730	60.260	60.260	3,072,300
2026-09-08	61.370	61.920	60.800	61.150	61.150	2,311,090
2026-09-07	61.460	61.760	60.410	61.080	61.080	1,275,640
2026-09-04	61.710	62.160	61.090	61.190	61.190	2,043,230
2026-09-03	61.380	62.200	61.040	61.310	61.310	3,830,080
2026-09-02	61.120	61.810	60.910	61.290	61.290	1,402,180
2026-09-01	60.430	61.830	60.200	61.300	61.300	2,450,900
2026-08-31	60.370	62.220	59.380	61.050	61.050	4,324,450
2026-08-28	61.100	62.150	59.900	60.190	60.190	1,396,820
2026-08-27	59.860	61.320	59.200	60.640	60.640	2,364,580
2026-08-26	61.700	62.990	59.300	60.300	60.300	2,594,360
2026-08-25	59.340	61.950	59.050	61.100	61.100	2,079,190
2026-08-24	59.850	62.760	58.520	58.950	58.950	5,909,560
2026-08-21	60.870	61.300	59.620	60.670	60.670	2,188,110
2026-08-20	61.960	62.140	60.440	60.760	60.760	1,376,730
2026-08-19	62.790	63.000	60.430	61.590	61.590	2,330,140
2026-08-18	62.890	67.630	60.550	61.490	61.490	20,742,200
2026-08-17	58.010	58.410	56.010	56.960	56.960	3,616,250
2026-08-14	58.900	59.480	56.600	57.690	57.690	3,297,580
2026-08-13	59.940	60.690	58.800	59.630	59.630	2,320,770
2026-08-12	61.760	62.140	59.300	60.860	60.860	1,626,080
2026-08-11	62.490	62.940	61.040	61.620	61.620	1,079,910
2026-08-10	60.410	62.920	60.220	62.020	62.020	2,216,060
2026-08-07	62.280	62.480	60.040	60.590	60.590	1,699,180
2026-08-06	62.060	62.970	60.640	61.480	61.480	1,510,380
2026-08-05	61.660	62.560	61.590	62.270	62.270	1,098,790
2026-08-04	62.230	63.200	59.850	62.090	62.090	3,654,440
2026-08-03	61.600	63.440	59.940	63.200	63.200	6,240,090
2026-07-31	63.300	64.490	61.790	63.620	63.620	2,644,350
2026-07-30	61.670	63.500	61.670	62.940	62.940	3,546,350
2026-07-29	61.720	62.460	61.200	62.150	62.150	1,145,720
2026-07-28	62.670	62.680	61.180	61.540	61.540	1,377,290

Page 1 of 2 · 66 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.