Novorossiyskiy Kombinat Khleboproduktov PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-14 | 958.00 | 980.00 | 958.00 | 963.00 | 950.89 | 7,640 |
| 2024-06-13 | 943.50 | 967.00 | 888.00 | 957.00 | 944.97 | 18,100 |
| 2024-06-11 | 993.00 | 993.00 | 950.00 | 962.00 | 949.90 | 13,520 |
| 2024-06-10 | 970.00 | 1,030.00 | 970.00 | 994.00 | 981.50 | 46,110 |
| 2024-06-07 | 940.00 | 1,015.00 | 932.50 | 965.00 | 952.87 | 46,860 |
| 2024-06-06 | 969.00 | 973.00 | 928.00 | 932.00 | 920.28 | 15,460 |
| 2024-06-05 | 1,000.00 | 1,025.00 | 960.00 | 967.50 | 955.33 | 44,930 |
| 2024-06-04 | 888.00 | 1,014.50 | 880.00 | 987.00 | 974.59 | 128,250 |
| 2024-06-03 | 850.00 | 1,042.00 | 800.00 | 874.00 | 863.01 | 102,810 |
| 2024-05-31 | 920.00 | 920.00 | 855.00 | 860.00 | 849.19 | 36,570 |
| 2024-05-30 | 913.00 | 980.00 | 913.00 | 920.00 | 908.43 | 37,080 |
| 2024-05-29 | 927.00 | 930.50 | 888.50 | 909.50 | 898.06 | 17,580 |
| 2024-05-28 | 941.00 | 973.00 | 905.00 | 926.50 | 914.85 | 45,620 |
| 2024-05-27 | 1,007.50 | 1,010.50 | 933.00 | 933.50 | 921.76 | 67,460 |
| 2024-05-24 | 1,084.50 | 1,097.00 | 1,000.00 | 1,002.00 | 989.40 | 119,250 |
| 2024-05-23 | 1,099.50 | 1,107.00 | 1,083.00 | 1,084.00 | 1,070.37 | 16,610 |
| 2024-05-22 | 1,083.00 | 1,113.50 | 1,080.00 | 1,094.50 | 1,080.74 | 44,880 |
| 2024-05-21 | 1,084.00 | 1,112.50 | 1,067.50 | 1,080.00 | 1,066.42 | 40,450 |
| 2024-05-20 | 1,082.50 | 1,115.00 | 1,072.00 | 1,084.00 | 1,070.37 | 31,750 |
| 2024-05-17 | 1,110.00 | 1,111.00 | 1,072.50 | 1,075.50 | 1,061.98 | 28,390 |
| 2024-05-16 | 1,065.00 | 1,118.00 | 1,061.50 | 1,112.00 | 1,098.02 | 64,330 |
| 2024-05-15 | 1,077.00 | 1,083.00 | 1,051.00 | 1,065.00 | 1,051.61 | 23,670 |
| 2024-05-14 | 1,103.00 | 1,106.50 | 1,070.50 | 1,075.50 | 1,061.98 | 20,880 |
| 2024-05-13 | 1,114.50 | 1,114.50 | 1,093.00 | 1,100.00 | 1,086.17 | 21,590 |
| 2024-05-10 | 1,118.00 | 1,118.00 | 1,095.00 | 1,102.50 | 1,088.64 | 14,280 |
| 2024-05-08 | 1,088.50 | 1,124.50 | 1,088.50 | 1,112.00 | 1,098.02 | 32,820 |
| 2024-05-07 | 1,079.00 | 1,117.00 | 1,076.50 | 1,088.00 | 1,074.32 | 34,250 |
| 2024-05-06 | 1,120.00 | 1,120.00 | 1,066.00 | 1,080.00 | 1,066.42 | 51,210 |
| 2024-05-03 | 1,087.00 | 1,140.00 | 1,087.00 | 1,111.50 | 1,097.52 | 106,510 |
| 2024-05-02 | 1,078.00 | 1,132.00 | 1,065.00 | 1,087.00 | 1,073.33 | 115,350 |
| 2024-04-30 | 1,052.00 | 1,093.50 | 1,045.00 | 1,070.00 | 1,056.55 | 52,350 |
| 2024-04-29 | 1,040.50 | 1,063.00 | 1,040.50 | 1,046.00 | 1,032.85 | 15,480 |
| 2024-04-27 | 1,040.00 | 1,055.50 | 1,030.00 | 1,044.00 | 1,030.87 | 17,240 |
| 2024-04-26 | 1,030.00 | 1,054.50 | 1,030.00 | 1,040.00 | 1,026.92 | 14,720 |
| 2024-04-25 | 1,051.00 | 1,068.00 | 1,026.50 | 1,042.50 | 1,029.39 | 38,650 |
| 2024-04-24 | 1,078.00 | 1,082.50 | 1,033.50 | 1,049.00 | 1,035.81 | 41,320 |
| 2024-04-23 | 1,092.00 | 1,092.50 | 1,069.50 | 1,077.50 | 1,063.95 | 21,150 |
| 2024-04-22 | 1,113.00 | 1,114.50 | 1,092.50 | 1,092.50 | 1,078.76 | 21,190 |
| 2024-04-19 | 1,128.50 | 1,144.00 | 1,090.50 | 1,102.50 | 1,088.64 | 51,650 |
| 2024-04-18 | 1,070.50 | 1,128.00 | 1,068.00 | 1,118.00 | 1,103.94 | 143,800 |
| 2024-04-17 | 1,084.50 | 1,109.50 | 1,060.00 | 1,067.50 | 1,054.08 | 81,230 |
| 2024-04-16 | 1,059.50 | 1,096.00 | 1,051.00 | 1,079.00 | 1,065.43 | 57,760 |
| 2024-04-15 | 1,055.00 | 1,076.00 | 1,051.50 | 1,059.00 | 1,045.68 | 15,630 |
| 2024-04-12 | 1,050.00 | 1,065.00 | 1,045.00 | 1,051.00 | 1,037.78 | 10,970 |
| 2024-04-11 | 1,059.50 | 1,082.00 | 1,050.00 | 1,050.00 | 1,036.80 | 15,540 |
| 2024-04-10 | 1,060.00 | 1,065.00 | 1,048.50 | 1,053.00 | 1,039.76 | 11,370 |
| 2024-04-09 | 1,065.00 | 1,082.00 | 1,040.00 | 1,055.00 | 1,041.73 | 31,680 |
| 2024-04-08 | 1,063.00 | 1,063.50 | 1,045.00 | 1,060.00 | 1,046.67 | 17,590 |
| 2024-04-05 | 1,050.00 | 1,069.00 | 1,041.50 | 1,044.00 | 1,030.87 | 18,240 |
| 2024-04-04 | 1,079.00 | 1,094.50 | 1,040.00 | 1,048.00 | 1,034.82 | 65,240 |
| 2024-04-03 | 1,048.50 | 1,097.00 | 1,048.00 | 1,076.50 | 1,062.96 | 59,130 |
| 2024-04-02 | 1,069.00 | 1,070.00 | 1,032.00 | 1,048.50 | 1,035.32 | 30,560 |
| 2024-04-01 | 1,002.50 | 1,067.00 | 1,002.50 | 1,066.00 | 1,052.60 | 69,320 |
| 2024-03-29 | 1,013.00 | 1,017.50 | 1,002.50 | 1,010.00 | 997.30 | 12,280 |
| 2024-03-28 | 1,018.00 | 1,018.00 | 1,003.00 | 1,012.50 | 999.77 | 10,840 |
| 2024-03-27 | 1,024.00 | 1,033.00 | 1,007.50 | 1,009.00 | 996.31 | 9,740 |
| 2024-03-26 | 1,011.00 | 1,032.50 | 1,011.00 | 1,015.00 | 1,002.24 | 14,250 |
| 2024-03-25 | 1,006.00 | 1,019.50 | 1,001.50 | 1,009.50 | 996.81 | 11,480 |
| 2024-03-22 | 1,026.50 | 1,026.50 | 1,010.50 | 1,012.50 | 999.77 | 7,770 |
| 2024-03-21 | 1,018.00 | 1,048.50 | 1,006.00 | 1,026.00 | 1,013.10 | 30,540 |
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.