Novorossiyskiy Kombinat Khleboproduktov PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-20 | 1,027.00 | 1,037.00 | 1,005.00 | 1,006.00 | 993.35 | 14,920 |
| 2024-03-19 | 1,062.00 | 1,062.00 | 1,011.00 | 1,016.00 | 1,003.22 | 28,990 |
| 2024-03-18 | 1,065.00 | 1,074.00 | 1,031.50 | 1,042.50 | 1,029.39 | 43,450 |
| 2024-03-15 | 1,044.50 | 1,064.50 | 1,033.00 | 1,048.00 | 1,034.82 | 14,760 |
| 2024-03-14 | 1,084.50 | 1,084.50 | 1,035.00 | 1,041.00 | 1,027.91 | 32,650 |
| 2024-03-13 | 1,083.50 | 1,087.00 | 1,072.00 | 1,081.50 | 1,067.90 | 13,560 |
| 2024-03-12 | 1,079.00 | 1,105.00 | 1,072.00 | 1,072.00 | 1,058.52 | 23,450 |
| 2024-03-11 | 1,077.50 | 1,079.00 | 1,065.00 | 1,072.00 | 1,058.52 | 17,830 |
| 2024-03-07 | 1,071.00 | 1,093.50 | 1,066.00 | 1,073.00 | 1,059.51 | 13,180 |
| 2024-03-06 | 1,084.00 | 1,094.00 | 1,066.00 | 1,074.50 | 1,060.99 | 21,070 |
| 2024-03-05 | 1,065.00 | 1,087.00 | 1,065.00 | 1,068.50 | 1,055.06 | 15,010 |
| 2024-03-04 | 1,086.00 | 1,107.00 | 1,070.00 | 1,080.50 | 1,066.91 | 29,170 |
| 2024-03-01 | 1,090.00 | 1,125.50 | 1,078.00 | 1,086.00 | 1,072.34 | 63,880 |
| 2024-02-29 | 1,051.00 | 1,131.00 | 1,041.00 | 1,082.50 | 1,068.89 | 106,290 |
| 2024-02-28 | 1,052.00 | 1,071.50 | 1,033.50 | 1,041.00 | 1,027.91 | 13,310 |
| 2024-02-27 | 1,080.00 | 1,099.50 | 1,030.00 | 1,052.00 | 1,038.77 | 29,450 |
| 2024-02-26 | 1,039.00 | 1,100.00 | 1,023.50 | 1,076.00 | 1,062.47 | 49,940 |
| 2024-02-22 | 991.50 | 1,045.00 | 991.50 | 1,014.00 | 1,001.25 | 25,020 |
| 2024-02-21 | 1,040.00 | 1,044.00 | 986.50 | 1,013.50 | 1,000.76 | 51,930 |
| 2024-02-20 | 1,100.00 | 1,100.00 | 1,040.00 | 1,045.50 | 1,032.35 | 58,010 |
| 2024-02-19 | 1,122.00 | 1,128.00 | 1,085.00 | 1,100.00 | 1,086.17 | 45,100 |
| 2024-02-16 | 1,148.00 | 1,153.00 | 1,118.00 | 1,123.00 | 1,108.88 | 31,010 |
| 2024-02-15 | 1,126.00 | 1,179.00 | 1,112.00 | 1,144.00 | 1,129.61 | 75,950 |
| 2024-02-14 | 1,128.50 | 1,135.50 | 1,120.00 | 1,123.00 | 1,108.88 | 19,960 |
| 2024-02-13 | 1,130.00 | 1,143.50 | 1,119.00 | 1,125.00 | 1,110.85 | 27,870 |
| 2024-02-12 | 1,150.00 | 1,158.00 | 1,118.50 | 1,128.00 | 1,113.82 | 35,890 |
| 2024-02-09 | 1,166.00 | 1,177.00 | 1,134.00 | 1,150.00 | 1,135.54 | 46,360 |
| 2024-02-08 | 1,190.00 | 1,205.50 | 1,152.00 | 1,170.00 | 1,155.29 | 56,240 |
| 2024-02-07 | 1,153.50 | 1,198.00 | 1,150.00 | 1,187.50 | 1,172.57 | 124,740 |
| 2024-02-06 | 1,150.00 | 1,150.00 | 1,137.00 | 1,142.00 | 1,127.64 | 17,580 |
| 2024-02-05 | 1,155.00 | 1,163.00 | 1,132.50 | 1,138.50 | 1,124.18 | 25,870 |
| 2024-02-02 | 1,148.00 | 1,150.00 | 1,110.00 | 1,149.50 | 1,135.05 | 76,320 |
| 2024-02-01 | 1,185.00 | 1,199.00 | 1,135.00 | 1,148.00 | 1,133.56 | 65,350 |
| 2024-01-31 | 1,204.00 | 1,204.00 | 1,166.50 | 1,184.00 | 1,169.11 | 33,950 |
| 2024-01-30 | 1,205.00 | 1,235.00 | 1,189.00 | 1,198.00 | 1,182.94 | 33,380 |
| 2024-01-29 | 1,208.00 | 1,215.00 | 1,191.00 | 1,205.00 | 1,189.85 | 24,520 |
| 2024-01-26 | 1,222.00 | 1,222.00 | 1,181.50 | 1,196.00 | 1,180.96 | 39,440 |
| 2024-01-25 | 1,235.00 | 1,239.50 | 1,160.00 | 1,211.00 | 1,195.77 | 94,110 |
| 2024-01-24 | 1,245.00 | 1,283.50 | 1,220.50 | 1,229.00 | 1,213.55 | 201,650 |
| 2024-01-23 | 1,217.50 | 1,245.00 | 1,210.00 | 1,238.00 | 1,222.43 | 131,470 |
| 2024-01-22 | 1,186.00 | 1,220.00 | 1,184.00 | 1,216.50 | 1,201.20 | 95,630 |
| 2024-01-19 | 1,193.50 | 1,218.00 | 1,153.00 | 1,184.00 | 1,169.11 | 67,270 |
| 2024-01-18 | 1,187.00 | 1,234.00 | 1,154.00 | 1,193.00 | 1,178.00 | 174,490 |
| 2024-01-17 | 1,138.50 | 1,243.00 | 1,131.00 | 1,186.00 | 1,171.09 | 456,960 |
| 2024-01-16 | 1,150.00 | 1,159.00 | 1,117.50 | 1,136.00 | 1,121.72 | 58,330 |
| 2024-01-15 | 1,140.00 | 1,154.50 | 1,106.50 | 1,143.50 | 1,129.12 | 120,330 |
| 2024-01-12 | 1,170.00 | 1,180.00 | 1,112.50 | 1,135.50 | 1,115.97 | 205,760 |
| 2024-01-11 | 1,032.00 | 1,164.50 | 1,026.00 | 1,164.00 | 1,143.98 | 584,380 |
| 2024-01-10 | 1,039.00 | 1,039.00 | 1,000.00 | 1,026.00 | 1,008.35 | 59,360 |
| 2024-01-09 | 1,003.50 | 1,066.00 | 990.00 | 1,039.50 | 1,021.62 | 166,960 |
| 2024-01-08 | 999.50 | 1,014.50 | 986.50 | 1,003.50 | 986.24 | 94,550 |
| 2024-01-05 | 1,030.00 | 1,038.00 | 1,010.50 | 1,011.00 | 993.61 | 61,450 |
| 2024-01-04 | 1,010.50 | 1,038.50 | 1,009.00 | 1,026.50 | 1,008.84 | 54,860 |
| 2024-01-03 | 1,001.50 | 1,029.00 | 996.00 | 1,009.50 | 992.14 | 35,290 |
| 2023-12-29 | 995.50 | 1,008.00 | 990.00 | 996.00 | 978.87 | 37,870 |
| 2023-12-28 | 1,054.50 | 1,064.50 | 980.00 | 996.00 | 978.87 | 135,260 |
| 2023-12-27 | 1,045.00 | 1,080.00 | 1,027.00 | 1,045.00 | 1,027.02 | 133,160 |
| 2023-12-26 | 1,081.50 | 1,090.00 | 1,022.00 | 1,040.00 | 1,022.11 | 127,640 |
| 2023-12-25 | 999.00 | 1,065.00 | 975.00 | 1,062.50 | 1,044.22 | 283,330 |
| 2023-12-22 | 978.00 | 1,011.00 | 966.50 | 985.50 | 968.55 | 93,060 |
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.