Novorossiyskiy Kombinat Khleboproduktov PAO historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	705.50	722.00	681.00	683.00	648.01	41,770
2023-07-05	711.50	734.00	703.00	718.00	681.22	55,850
2023-07-04	731.50	740.00	690.00	709.00	672.68	116,380
2023-07-03	709.50	752.00	709.50	729.50	692.13	196,710
2023-06-30	699.50	756.00	686.50	707.00	670.78	408,950
2023-06-29	644.00	707.50	638.00	701.00	665.09	335,950
2023-06-28	650.50	668.50	641.00	643.50	610.53	48,640
2023-06-27	684.00	684.00	638.00	649.50	616.23	69,200
2023-06-26	675.00	698.00	630.50	661.50	627.61	98,040
2023-06-23	720.00	744.00	670.00	677.00	642.32	436,730
2023-06-22	642.00	806.50	597.50	762.00	722.96	1,698,960
2023-06-21	427.50	584.00	420.50	584.00	554.08	1,278,730
2023-06-20	407.00	431.50	407.00	418.00	396.59	57,880
2023-06-19	413.50	413.50	400.50	406.00	385.20	8,510
2023-06-16	410.00	414.00	408.00	410.00	389.00	3,400
2023-06-15	412.50	415.00	408.50	410.00	389.00	5,240
2023-06-14	410.00	412.50	408.00	411.00	389.94	6,600
2023-06-13	413.00	413.00	400.00	408.00	387.10	14,540
2023-06-09	399.00	417.50	395.00	404.50	383.78	30,790
2023-06-08	397.00	400.00	393.00	399.00	378.56	5,520
2023-06-07	400.00	410.00	393.50	396.50	376.19	9,820
2023-06-06	394.50	400.00	391.00	398.00	377.61	8,870
2023-06-05	401.00	401.00	392.00	394.00	373.82	9,690
2023-06-02	392.00	400.00	390.00	396.50	376.19	15,060
2023-06-01	395.00	397.50	390.00	390.00	370.02	4,430
2023-05-31	391.00	402.00	390.50	395.00	374.76	18,300
2023-05-30	387.00	413.00	382.50	389.50	369.55	69,040
2023-05-29	389.50	402.00	386.50	392.50	372.39	7,200
2023-05-26	382.00	399.00	372.00	386.50	366.70	33,150
2023-05-25	376.50	392.00	374.00	382.50	362.90	8,430
2023-05-24	383.00	385.50	373.00	377.00	357.69	6,190
2023-05-23	382.50	387.00	380.50	383.00	363.38	4,900
2023-05-22	392.00	393.50	380.00	384.50	364.80	5,240
2023-05-19	388.50	392.00	383.00	389.00	369.07	3,790
2023-05-18	397.00	401.00	387.00	392.00	371.92	9,560
2023-05-17	389.50	397.00	380.50	395.50	375.24	22,200
2023-05-16	375.00	390.00	374.50	380.50	361.01	7,610
2023-05-15	377.00	381.00	373.50	376.50	357.21	7,940
2023-05-12	384.00	386.50	372.00	376.00	356.74	6,850
2023-05-11	386.00	390.00	380.00	383.50	363.85	20,870
2023-05-10	372.00	380.00	372.00	377.00	357.69	10,390
2023-05-08	381.50	381.50	372.00	373.50	354.37	1,620
2023-05-05	374.00	379.00	368.00	371.50	352.47	5,820
2023-05-04	372.50	382.50	365.00	374.50	355.31	7,400
2023-05-03	372.50	384.00	367.00	373.50	354.37	11,930
2023-05-02	391.50	391.50	365.50	372.50	353.42	26,180
2023-04-28	398.00	402.50	385.00	391.50	371.44	8,730
2023-04-27	398.50	405.50	395.50	397.00	376.66	9,180
2023-04-26	398.00	402.00	389.00	398.00	377.61	9,550
2023-04-25	401.00	403.00	385.00	397.00	376.66	11,520
2023-04-24	398.50	400.50	394.50	398.00	377.61	4,910
2023-04-21	399.50	404.50	394.00	394.00	373.82	8,380
2023-04-20	404.50	404.50	393.00	396.50	376.19	16,810
2023-04-19	407.00	410.00	395.00	402.00	381.41	14,700
2023-04-18	409.00	413.00	405.00	407.00	386.15	11,730
2023-04-17	411.00	413.50	405.00	408.00	387.10	21,600
2023-04-14	410.00	414.00	406.00	407.50	386.62	7,900
2023-04-13	420.00	421.00	402.00	410.00	389.00	26,690
2023-04-12	401.00	439.00	397.50	415.50	394.21	357,080
2023-04-11	406.50	419.00	396.00	398.50	378.08	76,360

← NewerPage 15 of 22 · 1,273 trading daysOlder →

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.