Novorossiyskiy Kombinat Khleboproduktov PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-18 | 276.50 | 284.00 | 271.50 | 277.00 | 262.81 | 3,630 |
| 2022-10-17 | 270.00 | 276.50 | 270.00 | 273.50 | 259.49 | 2,800 |
| 2022-10-14 | 275.50 | 276.00 | 270.50 | 273.00 | 259.01 | 1,850 |
| 2022-10-13 | 279.00 | 279.00 | 272.00 | 274.50 | 260.44 | 1,140 |
| 2022-10-12 | 272.00 | 278.00 | 271.00 | 274.00 | 259.96 | 1,750 |
| 2022-10-11 | 260.50 | 279.00 | 258.50 | 270.00 | 256.17 | 5,090 |
| 2022-10-10 | 261.50 | 265.00 | 249.50 | 259.00 | 245.73 | 9,500 |
| 2022-10-07 | 269.50 | 269.50 | 264.00 | 265.00 | 251.42 | 950 |
| 2022-10-06 | 269.00 | 280.00 | 265.00 | 269.00 | 255.22 | 1,800 |
| 2022-10-05 | 272.50 | 274.50 | 264.00 | 271.50 | 257.59 | 1,310 |
| 2022-10-04 | 263.00 | 278.50 | 263.00 | 271.50 | 257.59 | 1,570 |
| 2022-10-03 | 253.50 | 279.50 | 253.50 | 271.50 | 257.59 | 1,710 |
| 2022-09-30 | 262.00 | 274.00 | 256.50 | 262.50 | 249.05 | 2,620 |
| 2022-09-29 | 289.50 | 290.00 | 254.50 | 262.00 | 248.58 | 5,790 |
| 2022-09-28 | 281.00 | 290.50 | 265.50 | 281.00 | 266.60 | 6,430 |
| 2022-09-27 | 259.50 | 267.00 | 248.50 | 260.00 | 246.68 | 3,940 |
| 2022-09-26 | 271.00 | 275.50 | 250.00 | 251.00 | 238.14 | 7,560 |
| 2022-09-23 | 293.00 | 294.50 | 276.00 | 279.50 | 265.18 | 2,880 |
| 2022-09-22 | 302.00 | 304.00 | 285.00 | 289.00 | 274.19 | 3,100 |
| 2022-09-21 | 292.50 | 299.00 | 253.00 | 293.50 | 278.46 | 10,170 |
| 2022-09-20 | 314.50 | 319.50 | 299.50 | 306.00 | 290.32 | 8,840 |
| 2022-09-19 | 315.00 | 321.00 | 315.00 | 317.00 | 300.76 | 5,180 |
| 2022-09-16 | 315.50 | 318.00 | 314.00 | 318.00 | 301.71 | 860 |
| 2022-09-15 | 317.00 | 318.00 | 314.00 | 315.00 | 298.86 | 1,180 |
| 2022-09-14 | 319.00 | 319.00 | 316.00 | 317.00 | 300.76 | 2,240 |
| 2022-09-13 | 317.00 | 318.50 | 316.00 | 317.50 | 301.23 | 1,560 |
| 2022-09-12 | 318.00 | 318.50 | 315.50 | 316.50 | 300.29 | 2,170 |
| 2022-09-09 | 316.00 | 318.50 | 315.00 | 317.50 | 301.23 | 3,370 |
| 2022-09-08 | 321.00 | 321.00 | 316.00 | 316.00 | 299.81 | 4,410 |
| 2022-09-07 | 324.00 | 324.00 | 310.50 | 318.50 | 302.18 | 4,230 |
| 2022-09-06 | 324.50 | 326.50 | 315.00 | 319.00 | 302.66 | 6,010 |
| 2022-09-05 | 318.50 | 320.50 | 314.50 | 319.00 | 302.66 | 3,040 |
| 2022-09-02 | 327.50 | 327.50 | 312.00 | 318.00 | 301.71 | 8,330 |
| 2022-09-01 | 312.50 | 317.00 | 312.00 | 315.50 | 299.34 | 1,740 |
| 2022-08-31 | 317.50 | 320.00 | 305.00 | 311.50 | 295.54 | 7,670 |
| 2022-08-30 | 319.00 | 321.00 | 317.00 | 318.00 | 301.71 | 3,810 |
| 2022-08-29 | 317.00 | 329.00 | 316.50 | 319.00 | 302.66 | 4,680 |
| 2022-08-26 | 324.50 | 324.50 | 317.00 | 318.50 | 302.18 | 4,380 |
| 2022-08-25 | 321.50 | 324.00 | 316.00 | 320.50 | 304.08 | 5,860 |
| 2022-08-24 | 310.50 | 326.50 | 308.00 | 316.50 | 300.29 | 13,480 |
| 2022-08-23 | 310.50 | 311.50 | 303.00 | 309.00 | 293.17 | 2,190 |
| 2022-08-22 | 308.50 | 314.00 | 307.00 | 309.00 | 293.17 | 3,530 |
| 2022-08-19 | 311.50 | 311.50 | 305.00 | 306.00 | 290.32 | 1,630 |
| 2022-08-18 | 309.50 | 312.00 | 307.50 | 311.00 | 295.07 | 2,960 |
| 2022-08-17 | 305.50 | 309.00 | 303.00 | 309.00 | 293.17 | 2,330 |
| 2022-08-16 | 300.50 | 310.00 | 300.50 | 303.00 | 287.48 | 4,120 |
| 2022-08-15 | 301.00 | 302.50 | 295.50 | 302.00 | 286.53 | 2,790 |
| 2022-08-12 | 296.50 | 299.50 | 294.00 | 298.00 | 282.73 | 4,000 |
| 2022-08-11 | 298.50 | 303.50 | 294.00 | 297.50 | 282.26 | 5,630 |
| 2022-08-10 | 302.00 | 302.00 | 290.00 | 297.50 | 282.26 | 12,630 |
| 2022-08-09 | 300.00 | 307.50 | 293.50 | 300.00 | 284.63 | 2,270 |
| 2022-08-08 | 297.50 | 300.00 | 290.50 | 300.00 | 284.63 | 3,410 |
| 2022-08-05 | 301.00 | 301.00 | 293.00 | 294.50 | 279.41 | 2,880 |
| 2022-08-04 | 301.00 | 305.00 | 299.00 | 300.00 | 284.63 | 1,700 |
| 2022-08-03 | 301.00 | 303.00 | 300.00 | 301.50 | 286.05 | 2,040 |
| 2022-08-02 | 304.50 | 306.50 | 298.50 | 301.00 | 285.58 | 4,890 |
| 2022-08-01 | 308.00 | 308.00 | 301.00 | 303.50 | 287.95 | 4,090 |
| 2022-07-29 | 307.50 | 310.00 | 306.00 | 306.00 | 290.32 | 1,880 |
| 2022-07-28 | 309.50 | 309.50 | 301.50 | 307.50 | 291.75 | 1,120 |
| 2022-07-27 | 309.00 | 312.50 | 300.00 | 307.50 | 291.75 | 3,100 |
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.