Novorossiyskiy Kombinat Khleboproduktov PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 722.50 | 737.00 | 719.00 | 734.50 | 734.50 | 8,890 |
| 2024-09-05 | 735.00 | 752.00 | 720.50 | 722.50 | 722.50 | 31,660 |
| 2024-09-04 | 716.00 | 734.00 | 688.50 | 730.00 | 730.00 | 31,920 |
| 2024-09-03 | 719.00 | 744.50 | 702.00 | 707.00 | 707.00 | 40,450 |
| 2024-09-02 | 760.00 | 763.00 | 688.00 | 702.50 | 702.50 | 61,620 |
| 2024-08-30 | 777.00 | 799.00 | 750.50 | 755.00 | 755.00 | 29,810 |
| 2024-08-29 | 800.00 | 822.00 | 771.00 | 777.50 | 777.50 | 17,260 |
| 2024-08-28 | 791.50 | 807.00 | 770.00 | 794.00 | 794.00 | 24,490 |
| 2024-08-27 | 824.50 | 834.50 | 789.00 | 796.50 | 796.50 | 49,020 |
| 2024-08-26 | 780.00 | 852.00 | 770.00 | 822.50 | 822.50 | 77,300 |
| 2024-08-23 | 797.00 | 804.50 | 741.00 | 744.00 | 744.00 | 77,060 |
| 2024-08-22 | 841.00 | 855.50 | 796.00 | 796.00 | 796.00 | 42,030 |
| 2024-08-21 | 887.00 | 917.50 | 840.00 | 841.00 | 841.00 | 46,940 |
| 2024-08-20 | 905.00 | 920.00 | 880.00 | 882.50 | 882.50 | 43,190 |
| 2024-08-19 | 900.00 | 936.00 | 869.00 | 886.00 | 886.00 | 108,300 |
| 2024-08-16 | 827.00 | 910.00 | 819.00 | 874.00 | 874.00 | 123,940 |
| 2024-08-15 | 832.50 | 840.00 | 825.50 | 826.00 | 826.00 | 14,830 |
| 2024-08-14 | 847.00 | 875.00 | 832.50 | 832.50 | 832.50 | 34,660 |
| 2024-08-13 | 822.50 | 848.00 | 818.00 | 835.50 | 835.50 | 40,490 |
| 2024-08-12 | 823.00 | 839.00 | 810.50 | 822.50 | 822.50 | 25,580 |
| 2024-08-09 | 822.50 | 859.50 | 821.00 | 823.50 | 823.50 | 23,180 |
| 2024-08-08 | 825.00 | 847.50 | 820.50 | 822.50 | 822.50 | 25,080 |
| 2024-08-07 | 825.50 | 840.00 | 810.50 | 823.00 | 823.00 | 23,060 |
| 2024-08-06 | 818.00 | 856.00 | 805.00 | 817.50 | 817.50 | 33,170 |
| 2024-08-05 | 800.50 | 835.00 | 799.50 | 810.50 | 810.50 | 26,950 |
| 2024-08-02 | 838.00 | 855.00 | 810.50 | 821.50 | 821.50 | 19,000 |
| 2024-08-01 | 842.00 | 872.00 | 835.50 | 838.50 | 838.50 | 27,440 |
| 2024-07-31 | 839.50 | 850.00 | 825.00 | 840.00 | 840.00 | 11,150 |
| 2024-07-30 | 813.00 | 891.00 | 795.50 | 838.00 | 838.00 | 24,350 |
| 2024-07-29 | 860.50 | 860.50 | 810.00 | 813.00 | 813.00 | 18,010 |
| 2024-07-26 | 875.00 | 908.00 | 805.00 | 857.50 | 857.50 | 41,740 |
| 2024-07-25 | 865.50 | 919.00 | 857.50 | 875.00 | 875.00 | 60,980 |
| 2024-07-24 | 890.00 | 949.00 | 852.50 | 853.00 | 853.00 | 80,790 |
| 2024-07-23 | 805.00 | 953.00 | 804.50 | 887.00 | 887.00 | 284,280 |
| 2024-07-22 | 809.50 | 827.50 | 795.00 | 800.00 | 800.00 | 25,910 |
| 2024-07-19 | 775.50 | 819.00 | 770.50 | 804.00 | 804.00 | 41,650 |
| 2024-07-18 | 766.00 | 789.50 | 750.50 | 776.00 | 776.00 | 14,950 |
| 2024-07-17 | 767.00 | 796.00 | 755.00 | 767.50 | 767.50 | 25,420 |
| 2024-07-16 | 745.50 | 766.00 | 732.00 | 759.50 | 759.50 | 21,900 |
| 2024-07-15 | 768.00 | 774.00 | 745.00 | 745.00 | 745.00 | 12,200 |
| 2024-07-12 | 780.00 | 820.00 | 749.00 | 756.00 | 756.00 | 41,950 |
| 2024-07-11 | 737.50 | 817.00 | 705.50 | 769.00 | 759.33 | 35,860 |
| 2024-07-10 | 797.50 | 797.50 | 727.00 | 737.00 | 727.73 | 32,430 |
| 2024-07-09 | 833.00 | 838.00 | 785.50 | 791.50 | 781.55 | 18,630 |
| 2024-07-08 | 842.50 | 872.00 | 830.00 | 833.00 | 822.53 | 14,230 |
| 2024-07-05 | 857.00 | 859.00 | 824.50 | 835.00 | 824.50 | 14,450 |
| 2024-07-04 | 887.00 | 900.00 | 850.00 | 857.00 | 846.22 | 22,490 |
| 2024-07-03 | 888.00 | 909.50 | 875.50 | 882.00 | 870.91 | 20,480 |
| 2024-07-02 | 884.00 | 898.50 | 880.50 | 887.50 | 876.34 | 12,670 |
| 2024-07-01 | 890.00 | 900.00 | 870.00 | 880.00 | 868.93 | 11,590 |
| 2024-06-28 | 899.50 | 909.50 | 885.00 | 886.00 | 874.86 | 11,460 |
| 2024-06-27 | 913.00 | 913.00 | 880.00 | 889.00 | 877.82 | 12,840 |
| 2024-06-26 | 868.50 | 915.00 | 868.50 | 896.50 | 885.23 | 26,270 |
| 2024-06-25 | 871.50 | 873.50 | 860.00 | 868.50 | 857.58 | 7,610 |
| 2024-06-24 | 892.50 | 907.00 | 870.00 | 870.50 | 859.55 | 7,320 |
| 2024-06-21 | 895.00 | 944.00 | 872.00 | 885.50 | 874.37 | 18,950 |
| 2024-06-20 | 872.50 | 897.00 | 852.00 | 890.00 | 878.81 | 12,610 |
| 2024-06-19 | 889.50 | 910.50 | 860.00 | 869.00 | 858.07 | 29,410 |
| 2024-06-18 | 931.00 | 931.00 | 906.00 | 907.00 | 895.59 | 10,170 |
| 2024-06-17 | 976.00 | 981.00 | 919.50 | 931.00 | 919.29 | 12,400 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-07-12 | 9.6700 RUB |
| 2024-01-15 | 5.3200 RUB |
| 2023-07-12 | 14.6200 RUB |
| 2023-07-10 | 9.6700 RUB |
| 2022-07-11 | 8.2400 RUB |
| 2021-10-11 | 9.5000 RUB |
| 2021-07-12 | 6.2700 RUB |
| 2021-01-14 | 10.9200 RUB |
| 2020-07-27 | 0.9600 RUB |
| 2020-01-15 | 6.3600 RUB |
| 2019-07-09 | 6.9600 RUB |
Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.