Novorossiyskiy Kombinat Khleboproduktov PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	370.50	385.00	356.50	377.00	377.00	68,820
2026-07-24	353.50	376.00	342.50	363.00	363.00	55,680
2026-07-23	358.00	362.50	343.00	350.00	350.00	29,850
2026-07-22	362.00	366.00	342.50	353.50	353.50	43,980
2026-07-21	320.50	380.00	320.50	356.00	356.00	95,410
2026-07-20	290.00	325.50	289.00	319.50	319.50	47,230
2026-07-17	311.00	314.50	280.00	302.00	302.00	40,710
2026-07-16	324.00	324.50	307.50	316.00	316.00	23,440
2026-07-15	335.00	335.00	320.50	326.50	326.50	30,570
2026-07-14	341.00	341.00	333.00	335.00	335.00	18,320
2026-07-13	352.00	355.50	332.50	339.00	339.00	56,410
2026-07-10	356.00	358.00	345.50	349.00	349.00	19,310
2026-07-09	351.00	362.50	350.50	355.50	355.50	30,710
2026-07-08	353.50	359.50	345.00	351.50	351.50	13,090
2026-07-07	349.00	354.50	337.00	347.00	347.00	21,500
2026-07-06	356.50	360.00	347.00	351.50	351.50	15,580
2026-07-03	367.50	367.50	356.50	361.50	361.50	12,800
2026-07-02	380.00	380.00	358.00	362.50	362.50	22,600
2026-07-01	383.00	385.50	371.50	375.50	375.50	15,420
2026-06-30	353.50	383.00	352.00	371.00	371.00	62,880
2026-06-29	344.50	357.50	339.50	354.50	354.50	44,570
2026-06-26	349.50	353.00	327.50	340.50	340.50	66,300
2026-06-25	368.50	368.50	343.00	353.50	353.50	44,010
2026-06-24	389.00	399.00	352.50	361.50	361.50	88,520
2026-06-23	388.50	401.00	383.50	395.00	395.00	31,100
2026-06-22	435.50	436.50	377.00	392.00	392.00	86,700
2026-06-19	447.50	458.00	434.00	436.00	436.00	30,820
2026-06-18	464.00	469.00	444.00	446.50	446.50	21,500
2026-06-17	465.00	470.00	462.50	463.50	463.50	4,600
2026-06-16	475.00	480.00	461.50	469.00	469.00	16,030
2026-06-15	461.50	478.00	459.00	475.50	475.50	27,180
2026-06-11	461.00	468.50	458.00	463.00	463.00	9,280
2026-06-10	466.00	472.50	458.50	462.50	462.50	25,450
2026-06-09	481.00	486.00	453.00	460.50	460.50	56,650
2026-06-08	494.50	498.50	478.00	486.00	486.00	18,200
2026-06-05	496.50	496.50	485.00	489.50	489.50	11,010
2026-06-04	496.50	503.00	489.50	494.00	494.00	16,900
2026-06-03	494.00	504.00	492.50	498.00	498.00	6,390
2026-06-02	489.00	503.50	489.00	499.50	499.50	14,220
2026-06-01	490.00	497.50	487.50	491.00	491.00	11,450
2026-05-29	494.00	497.50	486.50	494.00	494.00	5,760
2026-05-28	486.50	497.50	486.50	494.00	494.00	11,240
2026-05-27	477.50	495.00	477.00	487.00	487.00	24,670
2026-05-26	493.50	496.00	474.50	490.50	490.50	27,570
2026-05-25	490.50	505.00	487.50	499.00	499.00	29,330
2026-05-22	496.50	507.00	488.00	494.00	494.00	36,220
2026-05-21	492.50	494.00	477.50	485.00	485.00	26,880
2026-05-20	492.00	498.50	490.00	492.50	492.50	13,150
2026-05-19	511.50	513.00	489.00	494.50	494.50	21,990
2026-05-18	497.50	513.00	488.50	510.50	510.50	29,880
2026-05-15	509.50	510.50	496.00	503.50	503.50	22,510
2026-05-14	523.50	528.00	506.50	510.50	510.50	35,450
2026-05-13	514.00	526.00	514.00	522.00	522.00	27,320
2026-05-12	510.00	517.50	505.50	517.00	517.00	22,660
2026-05-11	504.50	516.50	492.50	515.00	515.00	32,300
2026-05-08	485.50	505.50	484.50	498.50	498.50	57,830
2026-05-07	477.00	490.50	470.50	487.00	487.00	58,720
2026-05-06	471.50	478.50	471.50	474.00	474.00	11,900
2026-05-05	491.50	491.50	466.00	479.00	479.00	65,090
2026-05-04	478.00	492.00	476.00	488.50	488.50	44,900

← NewerPage 2 of 22 · 1,271 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.