Novorossiyskiy Kombinat Khleboproduktov PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-12 | 311.00 | 316.00 | 305.50 | 310.50 | 294.59 | 6,690 |
| 2023-01-11 | 309.00 | 332.50 | 302.00 | 310.00 | 294.12 | 57,650 |
| 2023-01-10 | 303.00 | 344.00 | 295.00 | 308.00 | 292.22 | 161,370 |
| 2023-01-09 | 298.00 | 305.00 | 292.00 | 295.50 | 280.36 | 16,340 |
| 2023-01-06 | 293.00 | 294.00 | 290.00 | 291.50 | 276.57 | 1,710 |
| 2023-01-05 | 294.00 | 294.50 | 292.50 | 293.50 | 278.46 | 1,160 |
| 2023-01-04 | 295.00 | 296.50 | 290.50 | 293.00 | 277.99 | 1,340 |
| 2023-01-03 | 289.50 | 297.00 | 289.50 | 293.50 | 278.46 | 2,950 |
| 2022-12-30 | 290.50 | 292.50 | 288.50 | 288.50 | 273.72 | 3,460 |
| 2022-12-29 | 289.50 | 291.50 | 288.50 | 290.00 | 275.14 | 2,600 |
| 2022-12-28 | 291.50 | 293.00 | 288.50 | 289.00 | 274.19 | 2,860 |
| 2022-12-27 | 289.50 | 300.00 | 286.50 | 291.00 | 276.09 | 9,680 |
| 2022-12-26 | 291.50 | 295.50 | 285.50 | 286.00 | 271.35 | 5,980 |
| 2022-12-23 | 298.00 | 306.00 | 282.00 | 290.50 | 275.62 | 15,670 |
| 2022-12-22 | 282.00 | 324.50 | 281.50 | 295.00 | 279.89 | 117,060 |
| 2022-12-21 | 278.00 | 286.00 | 277.00 | 281.50 | 267.08 | 3,060 |
| 2022-12-20 | 280.00 | 285.50 | 275.50 | 277.50 | 263.28 | 3,450 |
| 2022-12-19 | 275.00 | 286.00 | 274.50 | 278.00 | 263.76 | 3,420 |
| 2022-12-16 | 280.50 | 283.50 | 275.00 | 276.50 | 262.33 | 5,240 |
| 2022-12-15 | 285.00 | 286.00 | 277.50 | 282.50 | 268.03 | 3,450 |
| 2022-12-14 | 290.00 | 291.00 | 282.50 | 285.50 | 270.87 | 2,340 |
| 2022-12-13 | 290.00 | 296.00 | 289.00 | 290.50 | 275.62 | 2,350 |
| 2022-12-12 | 290.00 | 292.50 | 287.00 | 292.00 | 277.04 | 1,040 |
| 2022-12-09 | 290.00 | 292.00 | 287.00 | 289.50 | 274.67 | 1,060 |
| 2022-12-08 | 294.00 | 296.00 | 287.00 | 289.50 | 274.67 | 4,160 |
| 2022-12-07 | 296.00 | 297.00 | 292.00 | 294.50 | 279.41 | 870 |
| 2022-12-06 | 294.50 | 297.50 | 294.50 | 296.00 | 280.84 | 1,150 |
| 2022-12-05 | 294.00 | 298.00 | 294.00 | 295.50 | 280.36 | 1,650 |
| 2022-12-02 | 297.50 | 298.00 | 295.00 | 297.00 | 281.78 | 1,510 |
| 2022-12-01 | 299.50 | 300.00 | 297.00 | 297.50 | 282.26 | 1,700 |
| 2022-11-30 | 302.50 | 302.50 | 293.50 | 298.00 | 282.73 | 1,810 |
| 2022-11-29 | 298.00 | 304.00 | 297.00 | 300.50 | 285.11 | 1,190 |
| 2022-11-28 | 298.00 | 306.50 | 297.00 | 300.00 | 284.63 | 2,420 |
| 2022-11-25 | 296.50 | 298.50 | 294.00 | 296.50 | 281.31 | 1,640 |
| 2022-11-24 | 298.00 | 299.00 | 295.50 | 296.50 | 281.31 | 1,420 |
| 2022-11-23 | 298.50 | 301.00 | 290.00 | 295.50 | 280.36 | 7,700 |
| 2022-11-22 | 298.50 | 310.00 | 293.00 | 300.00 | 284.63 | 3,720 |
| 2022-11-21 | 304.00 | 304.00 | 296.00 | 300.50 | 285.11 | 3,580 |
| 2022-11-18 | 313.00 | 315.00 | 301.50 | 303.00 | 287.48 | 6,520 |
| 2022-11-17 | 298.00 | 315.00 | 297.00 | 306.50 | 290.80 | 16,400 |
| 2022-11-16 | 292.00 | 299.50 | 277.00 | 298.00 | 282.73 | 2,410 |
| 2022-11-15 | 295.00 | 297.00 | 291.00 | 296.00 | 280.84 | 1,410 |
| 2022-11-14 | 296.00 | 298.50 | 293.00 | 297.00 | 281.78 | 1,400 |
| 2022-11-11 | 300.50 | 305.00 | 291.00 | 296.00 | 280.84 | 3,160 |
| 2022-11-10 | 297.50 | 300.00 | 294.00 | 299.50 | 284.16 | 2,050 |
| 2022-11-09 | 300.00 | 300.00 | 295.00 | 298.50 | 283.21 | 1,380 |
| 2022-11-08 | 300.50 | 300.50 | 296.50 | 299.50 | 284.16 | 1,630 |
| 2022-11-07 | 298.00 | 300.50 | 296.00 | 298.50 | 283.21 | 3,330 |
| 2022-11-03 | 301.00 | 301.00 | 294.00 | 299.50 | 284.16 | 2,300 |
| 2022-11-02 | 301.00 | 308.00 | 295.50 | 300.50 | 285.11 | 3,090 |
| 2022-11-01 | 299.00 | 310.00 | 295.00 | 299.50 | 284.16 | 7,300 |
| 2022-10-31 | 290.00 | 302.50 | 289.00 | 297.50 | 282.26 | 8,710 |
| 2022-10-28 | 285.50 | 289.00 | 282.50 | 287.50 | 272.77 | 2,000 |
| 2022-10-27 | 284.00 | 290.00 | 284.00 | 286.50 | 271.82 | 2,900 |
| 2022-10-26 | 285.50 | 287.00 | 280.00 | 284.00 | 269.45 | 2,040 |
| 2022-10-25 | 283.50 | 288.50 | 277.00 | 284.50 | 269.92 | 4,110 |
| 2022-10-24 | 274.50 | 285.00 | 274.50 | 281.00 | 266.60 | 2,090 |
| 2022-10-21 | 278.00 | 280.00 | 274.00 | 276.00 | 261.86 | 1,260 |
| 2022-10-20 | 274.50 | 278.00 | 273.00 | 276.00 | 261.86 | 1,270 |
| 2022-10-19 | 276.50 | 290.00 | 270.00 | 274.50 | 260.44 | 10,790 |
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.