Novorossiyskiy Kombinat Khleboproduktov PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-10	399.00	422.00	396.50	401.50	380.93	76,090
2023-04-07	394.00	408.00	388.00	392.00	371.92	46,800
2023-04-06	395.00	398.00	389.50	392.00	371.92	14,820
2023-04-05	393.50	393.50	383.00	393.00	372.87	17,200
2023-04-04	392.00	404.00	382.00	389.00	369.07	30,110
2023-04-03	388.50	397.00	383.50	391.50	371.44	18,040
2023-03-31	392.00	409.50	378.50	385.00	365.28	140,320
2023-03-30	389.50	392.00	383.00	384.00	364.33	15,340
2023-03-29	387.50	391.50	382.50	383.50	363.85	7,010
2023-03-28	391.00	392.00	379.00	386.50	366.70	16,530
2023-03-27	384.50	396.00	379.00	390.00	370.02	37,530
2023-03-24	378.50	391.00	373.50	380.50	361.01	43,500
2023-03-23	377.00	381.00	374.50	378.00	358.63	16,430
2023-03-22	377.00	377.00	369.50	376.00	356.74	13,340
2023-03-21	377.00	387.50	372.50	376.00	356.74	36,830
2023-03-20	377.50	378.50	370.50	376.50	357.21	20,990
2023-03-17	371.50	378.00	371.50	375.50	356.26	15,390
2023-03-16	379.50	394.00	373.00	377.50	358.16	54,980
2023-03-15	384.00	385.00	376.50	378.00	358.63	22,830
2023-03-14	380.00	402.00	375.00	383.50	363.85	290,940
2023-03-13	373.50	382.50	365.50	374.50	355.31	64,210
2023-03-10	374.00	387.00	367.00	372.00	352.94	80,510
2023-03-09	370.50	388.00	367.50	372.00	352.94	71,940
2023-03-07	368.50	374.50	363.50	370.50	351.52	18,980
2023-03-06	383.00	383.00	361.00	370.00	351.04	66,800
2023-03-03	396.50	419.00	364.00	369.50	350.57	582,020
2023-03-02	320.00	442.50	319.50	395.00	374.76	2,712,550
2023-03-01	316.50	324.50	316.50	319.00	302.66	4,960
2023-02-28	317.50	328.50	311.50	320.00	303.61	11,660
2023-02-27	314.50	317.50	311.50	317.50	301.23	4,430
2023-02-24	309.50	316.00	309.50	314.00	297.91	2,860
2023-02-22	311.50	311.50	309.00	309.50	293.64	2,050
2023-02-21	310.00	315.50	303.00	311.50	295.54	9,680
2023-02-20	310.00	312.50	300.00	310.00	294.12	13,330
2023-02-17	310.00	316.50	308.50	311.50	295.54	4,200
2023-02-16	313.00	313.00	306.00	309.50	293.64	5,440
2023-02-15	319.00	324.50	305.00	308.00	292.22	19,600
2023-02-14	326.50	345.00	317.50	323.50	306.93	30,240
2023-02-13	323.50	331.00	322.50	326.00	309.30	8,120
2023-02-10	325.00	333.00	321.00	324.00	307.40	10,710
2023-02-09	327.00	336.50	320.50	328.50	311.67	11,220
2023-02-08	331.50	350.00	320.00	326.50	309.77	85,590
2023-02-07	330.00	331.50	322.50	327.00	310.25	12,980
2023-02-06	319.50	333.00	319.00	326.00	309.30	34,620
2023-02-03	319.50	319.50	312.50	317.50	301.23	4,680
2023-02-02	319.00	319.00	316.00	318.50	302.18	4,550
2023-02-01	320.00	323.00	314.00	315.00	298.86	15,410
2023-01-31	327.00	330.50	318.50	323.00	306.45	17,960
2023-01-30	313.00	339.00	309.50	327.50	310.72	205,720
2023-01-27	311.50	315.00	308.00	311.00	295.07	5,960
2023-01-26	313.00	315.00	305.00	310.50	294.59	7,990
2023-01-25	310.00	313.50	305.50	312.00	296.02	5,630
2023-01-24	312.00	315.50	306.50	310.00	294.12	8,120
2023-01-23	309.50	322.00	307.00	313.00	296.96	10,310
2023-01-20	310.00	322.50	288.00	308.50	292.70	17,390
2023-01-19	313.50	313.50	308.50	310.00	294.12	4,890
2023-01-18	313.50	314.00	310.00	313.50	297.44	8,650
2023-01-17	311.50	344.50	306.50	311.50	295.54	69,920
2023-01-16	307.50	314.50	305.00	307.50	291.75	7,760
2023-01-13	311.00	311.00	305.50	305.50	289.85	2,160

← NewerPage 16 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.