Novorossiyskiy Kombinat Khleboproduktov PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-21 | 1,024.00 | 1,036.50 | 927.50 | 966.00 | 949.38 | 122,330 |
| 2023-12-20 | 968.00 | 1,050.00 | 968.00 | 1,014.00 | 996.56 | 232,340 |
| 2023-12-19 | 901.50 | 1,039.00 | 882.00 | 964.50 | 947.91 | 512,430 |
| 2023-12-18 | 872.00 | 920.00 | 850.00 | 897.00 | 881.57 | 168,760 |
| 2023-12-15 | 817.50 | 847.50 | 805.50 | 838.00 | 823.59 | 42,560 |
| 2023-12-14 | 855.00 | 875.00 | 812.00 | 812.00 | 798.03 | 46,400 |
| 2023-12-13 | 809.50 | 874.00 | 770.00 | 843.00 | 828.50 | 137,300 |
| 2023-12-12 | 828.00 | 842.00 | 800.00 | 811.50 | 797.54 | 30,780 |
| 2023-12-11 | 867.00 | 867.00 | 800.00 | 828.00 | 813.76 | 52,070 |
| 2023-12-08 | 868.50 | 880.00 | 841.00 | 851.50 | 836.85 | 35,280 |
| 2023-12-07 | 871.00 | 906.00 | 831.00 | 868.00 | 853.07 | 99,400 |
| 2023-12-06 | 816.50 | 873.00 | 814.00 | 831.00 | 816.71 | 70,290 |
| 2023-12-05 | 835.50 | 849.50 | 800.00 | 810.00 | 796.07 | 83,070 |
| 2023-12-04 | 898.00 | 909.00 | 824.00 | 832.50 | 818.18 | 67,480 |
| 2023-12-01 | 911.50 | 932.50 | 890.00 | 897.50 | 882.06 | 44,600 |
| 2023-11-30 | 934.00 | 940.00 | 900.00 | 910.00 | 894.35 | 54,970 |
| 2023-11-29 | 978.00 | 978.00 | 932.50 | 935.00 | 918.92 | 60,430 |
| 2023-11-28 | 910.00 | 990.00 | 885.00 | 978.50 | 961.67 | 213,580 |
| 2023-11-27 | 1,000.00 | 1,016.00 | 890.00 | 909.00 | 893.36 | 190,490 |
| 2023-11-24 | 1,115.00 | 1,115.00 | 992.00 | 1,000.00 | 982.80 | 228,200 |
| 2023-11-23 | 1,136.50 | 1,195.00 | 1,063.00 | 1,101.50 | 1,082.55 | 426,150 |
| 2023-11-22 | 1,001.00 | 1,099.00 | 990.00 | 1,099.00 | 1,080.10 | 315,410 |
| 2023-11-21 | 1,029.50 | 1,029.50 | 977.00 | 1,000.00 | 982.80 | 42,850 |
| 2023-11-20 | 1,015.00 | 1,050.00 | 982.00 | 1,012.00 | 994.59 | 72,010 |
| 2023-11-17 | 1,057.50 | 1,062.50 | 958.50 | 1,005.00 | 987.71 | 218,720 |
| 2023-11-16 | 894.50 | 1,075.00 | 890.00 | 1,068.00 | 1,049.63 | 684,590 |
| 2023-11-15 | 768.50 | 898.50 | 731.50 | 882.00 | 866.83 | 278,600 |
| 2023-11-14 | 890.00 | 893.00 | 726.50 | 770.00 | 756.76 | 242,650 |
| 2023-11-13 | 1,040.00 | 1,065.00 | 870.00 | 892.50 | 877.15 | 313,240 |
| 2023-11-10 | 1,107.50 | 1,115.00 | 1,011.50 | 1,022.00 | 1,004.42 | 158,840 |
| 2023-11-09 | 1,153.50 | 1,154.00 | 1,104.00 | 1,115.00 | 1,095.82 | 74,570 |
| 2023-11-08 | 1,115.00 | 1,175.00 | 1,089.00 | 1,149.00 | 1,129.24 | 178,580 |
| 2023-11-07 | 1,134.00 | 1,145.00 | 1,107.00 | 1,108.50 | 1,089.43 | 56,980 |
| 2023-11-06 | 1,145.00 | 1,150.50 | 1,116.00 | 1,130.00 | 1,110.56 | 42,380 |
| 2023-11-03 | 1,199.00 | 1,200.00 | 1,135.00 | 1,144.00 | 1,124.32 | 124,490 |
| 2023-11-02 | 1,198.50 | 1,259.50 | 1,172.50 | 1,179.00 | 1,158.72 | 158,180 |
| 2023-11-01 | 1,169.50 | 1,243.00 | 1,151.50 | 1,180.00 | 1,159.70 | 145,370 |
| 2023-10-31 | 1,215.00 | 1,238.50 | 1,160.00 | 1,165.00 | 1,144.96 | 92,110 |
| 2023-10-30 | 1,242.00 | 1,256.00 | 1,210.00 | 1,215.50 | 1,194.59 | 79,120 |
| 2023-10-27 | 1,275.00 | 1,285.00 | 1,212.00 | 1,240.00 | 1,218.67 | 120,020 |
| 2023-10-26 | 1,328.50 | 1,333.50 | 1,259.00 | 1,280.00 | 1,257.98 | 91,820 |
| 2023-10-25 | 1,330.00 | 1,347.50 | 1,320.00 | 1,328.50 | 1,305.65 | 55,400 |
| 2023-10-24 | 1,354.50 | 1,356.50 | 1,319.00 | 1,329.00 | 1,306.14 | 57,390 |
| 2023-10-23 | 1,327.50 | 1,390.00 | 1,305.50 | 1,349.00 | 1,325.80 | 134,070 |
| 2023-10-20 | 1,374.50 | 1,378.00 | 1,313.00 | 1,327.00 | 1,304.17 | 78,200 |
| 2023-10-19 | 1,415.50 | 1,419.00 | 1,363.00 | 1,373.00 | 1,349.38 | 82,950 |
| 2023-10-18 | 1,391.00 | 1,432.50 | 1,350.00 | 1,405.00 | 1,380.83 | 287,220 |
| 2023-10-17 | 1,380.00 | 1,429.00 | 1,330.50 | 1,348.50 | 1,325.30 | 89,330 |
| 2023-10-16 | 1,325.00 | 1,437.00 | 1,309.00 | 1,378.00 | 1,354.30 | 265,450 |
| 2023-10-13 | 1,301.00 | 1,416.00 | 1,276.50 | 1,314.50 | 1,291.89 | 401,980 |
| 2023-10-12 | 1,350.00 | 1,373.50 | 1,274.00 | 1,300.50 | 1,278.13 | 192,020 |
| 2023-10-11 | 1,462.00 | 1,482.00 | 1,385.50 | 1,393.00 | 1,369.04 | 125,090 |
| 2023-10-10 | 1,499.00 | 1,499.00 | 1,442.50 | 1,449.00 | 1,424.08 | 65,290 |
| 2023-10-09 | 1,525.00 | 1,550.00 | 1,480.00 | 1,485.00 | 1,459.46 | 96,130 |
| 2023-10-06 | 1,558.50 | 1,587.00 | 1,490.00 | 1,509.50 | 1,483.54 | 114,520 |
| 2023-10-05 | 1,647.00 | 1,690.00 | 1,543.00 | 1,550.00 | 1,523.34 | 187,060 |
| 2023-10-04 | 1,510.00 | 1,708.50 | 1,483.00 | 1,647.00 | 1,618.67 | 461,430 |
| 2023-10-03 | 1,550.00 | 1,582.50 | 1,467.00 | 1,502.00 | 1,476.16 | 116,500 |
| 2023-10-02 | 1,613.00 | 1,629.50 | 1,540.00 | 1,552.00 | 1,525.30 | 89,290 |
| 2023-09-29 | 1,635.00 | 1,645.50 | 1,565.50 | 1,599.50 | 1,571.99 | 72,470 |
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.