Novorossiyskiy Kombinat Khleboproduktov PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-28 | 1,680.00 | 1,710.00 | 1,591.50 | 1,624.00 | 1,596.07 | 135,340 |
| 2023-09-27 | 1,718.50 | 1,725.00 | 1,632.00 | 1,671.00 | 1,642.26 | 197,700 |
| 2023-09-26 | 1,720.00 | 1,753.00 | 1,674.50 | 1,690.50 | 1,661.42 | 40,010 |
| 2023-09-25 | 1,745.00 | 1,798.00 | 1,665.50 | 1,720.00 | 1,690.41 | 57,060 |
| 2023-09-22 | 1,646.00 | 1,798.50 | 1,563.00 | 1,701.50 | 1,672.23 | 123,260 |
| 2023-09-21 | 1,840.00 | 1,840.00 | 1,643.00 | 1,650.50 | 1,622.11 | 81,350 |
| 2023-09-20 | 1,974.50 | 1,974.50 | 1,651.00 | 1,841.50 | 1,809.82 | 172,210 |
| 2023-09-19 | 2,102.50 | 2,145.50 | 1,950.00 | 1,974.50 | 1,940.54 | 76,070 |
| 2023-09-18 | 2,051.00 | 2,212.50 | 1,967.50 | 2,102.00 | 2,065.84 | 239,580 |
| 2023-09-15 | 1,850.00 | 2,046.50 | 1,707.00 | 2,033.50 | 1,998.52 | 181,760 |
| 2023-09-14 | 2,120.00 | 2,120.00 | 1,471.50 | 1,869.50 | 1,837.34 | 309,460 |
| 2023-09-13 | 2,139.00 | 2,234.00 | 2,100.00 | 2,109.50 | 2,073.21 | 85,610 |
| 2023-09-12 | 2,020.50 | 2,185.50 | 2,020.50 | 2,135.50 | 2,098.77 | 163,460 |
| 2023-09-11 | 2,048.50 | 2,150.00 | 1,980.00 | 2,045.00 | 2,009.82 | 96,230 |
| 2023-09-08 | 2,063.00 | 2,137.50 | 1,970.00 | 2,031.00 | 1,996.06 | 105,190 |
| 2023-09-07 | 2,270.00 | 2,344.00 | 2,000.50 | 2,111.00 | 2,074.69 | 179,650 |
| 2023-09-06 | 2,165.00 | 2,341.50 | 2,050.00 | 2,190.00 | 2,152.33 | 251,990 |
| 2023-09-05 | 2,125.00 | 2,294.00 | 2,125.00 | 2,165.00 | 2,127.76 | 219,740 |
| 2023-09-04 | 2,059.00 | 2,668.00 | 2,055.00 | 2,290.00 | 2,250.61 | 1,874,780 |
| 2023-09-01 | 1,509.00 | 2,000.00 | 1,442.50 | 1,950.00 | 1,916.46 | 1,362,120 |
| 2023-08-31 | 1,530.00 | 1,553.00 | 1,491.00 | 1,508.50 | 1,482.55 | 53,200 |
| 2023-08-30 | 1,567.00 | 1,583.50 | 1,512.50 | 1,527.50 | 1,501.23 | 89,130 |
| 2023-08-29 | 1,490.50 | 1,617.00 | 1,410.00 | 1,538.00 | 1,511.54 | 387,050 |
| 2023-08-28 | 1,475.00 | 1,520.00 | 1,435.50 | 1,471.00 | 1,445.70 | 158,790 |
| 2023-08-25 | 1,403.50 | 1,481.00 | 1,377.00 | 1,432.00 | 1,407.37 | 246,300 |
| 2023-08-24 | 1,384.00 | 1,419.00 | 1,338.00 | 1,391.00 | 1,367.07 | 61,920 |
| 2023-08-23 | 1,400.00 | 1,429.00 | 1,351.50 | 1,385.00 | 1,361.18 | 82,860 |
| 2023-08-22 | 1,411.00 | 1,435.00 | 1,324.50 | 1,392.00 | 1,368.06 | 66,100 |
| 2023-08-21 | 1,360.00 | 1,445.00 | 1,354.00 | 1,398.00 | 1,373.95 | 196,200 |
| 2023-08-18 | 1,439.50 | 1,441.50 | 1,313.50 | 1,342.00 | 1,318.92 | 124,890 |
| 2023-08-17 | 1,290.00 | 1,600.00 | 1,270.50 | 1,410.50 | 1,386.24 | 1,639,140 |
| 2023-08-16 | 1,323.50 | 1,364.00 | 1,171.50 | 1,256.50 | 1,234.89 | 169,730 |
| 2023-08-15 | 1,280.00 | 1,344.50 | 1,226.00 | 1,306.50 | 1,284.03 | 86,780 |
| 2023-08-14 | 1,300.00 | 1,378.50 | 1,268.00 | 1,308.50 | 1,285.99 | 243,040 |
| 2023-08-11 | 1,256.50 | 1,281.00 | 1,246.50 | 1,267.50 | 1,245.70 | 38,130 |
| 2023-08-10 | 1,283.00 | 1,283.00 | 1,230.00 | 1,254.50 | 1,232.92 | 42,980 |
| 2023-08-09 | 1,240.00 | 1,300.00 | 1,238.50 | 1,263.00 | 1,241.28 | 50,860 |
| 2023-08-08 | 1,295.00 | 1,320.00 | 1,200.00 | 1,236.00 | 1,214.74 | 60,120 |
| 2023-08-07 | 1,252.00 | 1,308.00 | 1,252.00 | 1,295.00 | 1,272.72 | 57,570 |
| 2023-08-04 | 1,309.00 | 1,323.50 | 1,145.00 | 1,252.00 | 1,230.46 | 77,340 |
| 2023-08-03 | 1,334.50 | 1,344.00 | 1,284.50 | 1,304.00 | 1,281.57 | 78,160 |
| 2023-08-02 | 1,266.50 | 1,418.50 | 1,225.00 | 1,331.50 | 1,308.60 | 596,290 |
| 2023-08-01 | 1,143.50 | 1,225.00 | 1,141.00 | 1,205.00 | 1,184.27 | 151,440 |
| 2023-07-31 | 1,168.00 | 1,169.00 | 1,140.00 | 1,149.50 | 1,129.73 | 43,640 |
| 2023-07-28 | 1,186.00 | 1,186.00 | 1,145.00 | 1,163.50 | 1,143.49 | 40,610 |
| 2023-07-27 | 1,206.50 | 1,208.50 | 1,180.00 | 1,184.00 | 1,163.63 | 41,340 |
| 2023-07-26 | 1,239.00 | 1,239.00 | 1,191.00 | 1,202.50 | 1,181.82 | 41,120 |
| 2023-07-25 | 1,230.50 | 1,244.50 | 1,201.00 | 1,226.00 | 1,204.91 | 90,750 |
| 2023-07-24 | 1,259.00 | 1,268.00 | 1,188.50 | 1,226.50 | 1,205.40 | 64,450 |
| 2023-07-21 | 1,290.00 | 1,295.00 | 1,164.00 | 1,237.50 | 1,216.21 | 108,150 |
| 2023-07-20 | 1,250.00 | 1,295.00 | 1,201.00 | 1,275.00 | 1,253.07 | 352,870 |
| 2023-07-19 | 1,422.00 | 1,489.00 | 1,160.50 | 1,196.00 | 1,175.43 | 580,000 |
| 2023-07-18 | 1,142.00 | 1,500.00 | 1,130.00 | 1,411.00 | 1,386.73 | 1,990,320 |
| 2023-07-17 | 774.50 | 1,103.50 | 772.00 | 1,103.50 | 1,084.52 | 2,234,530 |
| 2023-07-14 | 790.00 | 806.50 | 758.50 | 770.00 | 756.76 | 116,230 |
| 2023-07-13 | 758.50 | 803.50 | 757.00 | 785.00 | 771.50 | 203,270 |
| 2023-07-12 | 703.50 | 775.50 | 703.50 | 755.00 | 742.01 | 192,130 |
| 2023-07-11 | 705.00 | 726.50 | 687.00 | 711.00 | 684.40 | 61,140 |
| 2023-07-10 | 679.00 | 737.00 | 679.00 | 712.50 | 685.85 | 176,230 |
| 2023-07-07 | 681.50 | 696.00 | 662.50 | 673.50 | 639.00 | 36,450 |
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.