Novorossiyskiy Kombinat Khleboproduktov PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-27 | 309.00 | 312.50 | 300.00 | 307.50 | 291.75 | 3,100 |
| 2022-07-26 | 312.00 | 314.50 | 307.50 | 309.00 | 293.17 | 3,830 |
| 2022-07-25 | 310.00 | 317.50 | 306.00 | 311.00 | 295.07 | 2,640 |
| 2022-07-22 | 310.00 | 310.00 | 306.00 | 307.00 | 291.27 | 2,510 |
| 2022-07-21 | 306.50 | 312.50 | 300.00 | 306.00 | 290.32 | 3,300 |
| 2022-07-20 | 300.50 | 309.00 | 299.00 | 306.50 | 290.80 | 2,500 |
| 2022-07-19 | 304.00 | 305.50 | 300.00 | 302.50 | 287.00 | 1,770 |
| 2022-07-18 | 308.00 | 313.50 | 291.00 | 304.00 | 288.43 | 7,160 |
| 2022-07-15 | 303.50 | 310.00 | 302.00 | 307.00 | 291.27 | 2,670 |
| 2022-07-14 | 303.50 | 311.50 | 301.00 | 301.50 | 286.05 | 1,750 |
| 2022-07-13 | 310.00 | 314.00 | 300.00 | 304.00 | 288.43 | 3,810 |
| 2022-07-12 | 314.00 | 314.00 | 301.50 | 309.00 | 293.17 | 2,120 |
| 2022-07-11 | 306.00 | 314.50 | 306.00 | 311.50 | 295.54 | 5,610 |
| 2022-07-08 | 303.00 | 311.00 | 300.50 | 306.00 | 282.51 | 3,410 |
| 2022-07-07 | 304.00 | 306.50 | 303.00 | 305.00 | 281.58 | 3,900 |
| 2022-07-06 | 304.00 | 313.00 | 295.50 | 304.00 | 280.66 | 7,030 |
| 2022-07-05 | 310.00 | 311.00 | 302.00 | 305.50 | 282.04 | 4,830 |
| 2022-07-04 | 318.50 | 322.00 | 308.00 | 312.50 | 288.51 | 6,290 |
| 2022-07-01 | 314.00 | 319.50 | 313.00 | 316.00 | 291.74 | 2,980 |
| 2022-06-30 | 323.00 | 326.00 | 310.00 | 312.50 | 288.51 | 5,860 |
| 2022-06-29 | 323.50 | 327.00 | 320.50 | 323.00 | 298.20 | 2,000 |
| 2022-06-28 | 319.50 | 324.00 | 313.50 | 323.50 | 298.66 | 5,720 |
| 2022-06-27 | 324.00 | 330.00 | 317.00 | 322.50 | 297.74 | 5,870 |
| 2022-06-24 | 321.50 | 325.00 | 321.00 | 322.50 | 297.74 | 3,620 |
| 2022-06-23 | 325.00 | 325.00 | 317.00 | 322.00 | 297.28 | 4,040 |
| 2022-06-22 | 329.50 | 330.00 | 316.00 | 322.50 | 297.74 | 12,270 |
| 2022-06-21 | 328.00 | 331.00 | 328.00 | 328.00 | 302.82 | 3,010 |
| 2022-06-20 | 331.00 | 331.50 | 326.00 | 330.00 | 304.66 | 3,300 |
| 2022-06-17 | 331.00 | 331.50 | 328.00 | 330.00 | 304.66 | 2,350 |
| 2022-06-16 | 330.00 | 332.00 | 324.00 | 329.00 | 303.74 | 7,320 |
| 2022-06-15 | 334.00 | 335.50 | 325.00 | 330.00 | 304.66 | 12,750 |
| 2022-06-14 | 331.50 | 336.50 | 331.00 | 334.50 | 308.82 | 5,220 |
| 2022-06-10 | 339.00 | 342.00 | 331.50 | 335.50 | 309.74 | 6,510 |
| 2022-06-09 | 345.00 | 349.00 | 330.00 | 338.00 | 312.05 | 8,750 |
| 2022-06-08 | 346.50 | 350.00 | 335.50 | 342.50 | 316.20 | 18,060 |
| 2022-06-07 | 339.50 | 349.50 | 331.00 | 343.50 | 317.13 | 18,470 |
| 2022-06-06 | 334.50 | 350.00 | 330.00 | 335.50 | 309.74 | 12,480 |
| 2022-06-03 | 349.50 | 349.50 | 331.00 | 335.50 | 309.74 | 6,190 |
| 2022-06-02 | 345.50 | 350.00 | 342.00 | 346.00 | 319.43 | 5,390 |
| 2022-06-01 | 349.00 | 355.00 | 337.50 | 344.00 | 317.59 | 7,480 |
| 2022-05-31 | 337.50 | 360.00 | 334.00 | 341.00 | 314.82 | 24,820 |
| 2022-05-30 | 338.00 | 340.00 | 330.00 | 334.00 | 308.36 | 6,130 |
| 2022-05-27 | 338.50 | 338.50 | 331.50 | 336.00 | 310.20 | 3,790 |
| 2022-05-26 | 334.00 | 348.00 | 330.00 | 331.00 | 305.59 | 8,530 |
| 2022-05-25 | 330.00 | 340.00 | 330.00 | 333.50 | 307.89 | 8,740 |
| 2022-05-24 | 346.00 | 349.50 | 330.00 | 334.00 | 308.36 | 8,430 |
| 2022-05-23 | 340.50 | 359.50 | 328.00 | 344.00 | 317.59 | 24,430 |
| 2022-05-20 | 326.50 | 370.00 | 323.00 | 336.00 | 310.20 | 69,230 |
| 2022-05-19 | 335.50 | 337.00 | 322.50 | 323.50 | 298.66 | 6,840 |
| 2022-05-18 | 347.00 | 347.50 | 326.00 | 335.00 | 309.28 | 31,700 |
| 2022-05-17 | 345.00 | 375.00 | 330.50 | 346.50 | 319.90 | 52,350 |
| 2022-05-16 | 319.50 | 406.00 | 290.50 | 343.50 | 317.13 | 180,640 |
| 2022-05-13 | 289.50 | 292.00 | 289.00 | 290.50 | 268.20 | 840 |
| 2022-05-12 | 297.00 | 299.50 | 289.00 | 291.00 | 268.66 | 3,530 |
| 2022-05-11 | 297.00 | 300.00 | 290.00 | 294.00 | 271.43 | 5,770 |
| 2022-05-06 | 296.50 | 299.50 | 293.50 | 297.00 | 274.20 | 1,930 |
| 2022-05-05 | 304.50 | 304.50 | 292.00 | 296.00 | 273.27 | 7,590 |
| 2022-05-04 | 309.50 | 310.00 | 298.50 | 300.00 | 276.97 | 4,410 |
| 2022-04-29 | 313.50 | 315.50 | 295.00 | 304.50 | 281.12 | 9,070 |
| 2022-04-28 | 320.00 | 322.00 | 313.50 | 314.00 | 289.89 | 2,280 |
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.