Novorossiyskiy Kombinat Khleboproduktov PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-26 | 310.50 | 310.50 | 300.00 | 306.50 | 282.97 | 1,780 |
| 2022-04-25 | 315.00 | 320.00 | 303.00 | 303.00 | 279.74 | 2,690 |
| 2022-04-22 | 313.00 | 323.50 | 312.50 | 313.00 | 288.97 | 2,020 |
| 2022-04-21 | 309.00 | 323.50 | 298.00 | 313.00 | 288.97 | 7,640 |
| 2022-04-20 | 309.00 | 310.50 | 299.00 | 307.50 | 283.89 | 3,490 |
| 2022-04-19 | 307.00 | 309.00 | 300.00 | 306.00 | 282.51 | 1,660 |
| 2022-04-18 | 321.00 | 321.00 | 301.00 | 304.50 | 281.12 | 3,250 |
| 2022-04-15 | 312.00 | 330.00 | 302.00 | 321.00 | 296.35 | 3,050 |
| 2022-04-14 | 319.50 | 326.00 | 309.50 | 315.00 | 290.81 | 4,790 |
| 2022-04-13 | 320.00 | 329.50 | 319.00 | 320.50 | 295.89 | 2,390 |
| 2022-04-12 | 325.50 | 332.50 | 318.00 | 322.50 | 297.74 | 4,510 |
| 2022-04-11 | 332.00 | 340.00 | 322.00 | 331.50 | 306.05 | 4,940 |
| 2022-04-08 | 341.00 | 341.00 | 325.00 | 334.00 | 308.36 | 4,700 |
| 2022-04-07 | 355.00 | 358.00 | 330.00 | 337.00 | 311.13 | 12,130 |
| 2022-04-06 | 321.50 | 350.00 | 312.50 | 337.50 | 311.59 | 22,120 |
| 2022-04-05 | 332.00 | 333.00 | 306.50 | 320.00 | 295.43 | 8,300 |
| 2022-04-04 | 339.50 | 343.00 | 325.00 | 330.50 | 305.12 | 8,560 |
| 2022-04-01 | 343.00 | 343.00 | 331.00 | 339.00 | 312.97 | 8,220 |
| 2022-03-31 | 357.50 | 357.50 | 330.00 | 334.50 | 308.82 | 22,720 |
| 2022-03-30 | 413.50 | 422.00 | 327.00 | 341.00 | 314.82 | 43,910 |
| 2022-03-29 | 375.50 | 430.00 | 353.00 | 376.00 | 347.13 | 51,640 |
| 2022-03-28 | 293.50 | 363.00 | 281.00 | 359.00 | 331.44 | 28,970 |
| 2022-03-25 | 267.00 | 267.00 | 267.00 | 267.00 | 246.50 | 0 |
| 2022-03-24 | 267.00 | 267.00 | 267.00 | 267.00 | 246.50 | 0 |
| 2022-03-23 | 267.00 | 267.00 | 267.00 | 267.00 | 246.50 | 0 |
| 2022-03-22 | 267.00 | 267.00 | 267.00 | 267.00 | 246.50 | 0 |
| 2022-03-21 | 267.00 | 267.00 | 267.00 | 267.00 | 246.50 | 0 |
| 2022-03-18 | 267.00 | 267.00 | 267.00 | 267.00 | 246.50 | 0 |
| 2022-03-17 | 267.00 | 267.00 | 267.00 | 267.00 | 246.50 | 0 |
| 2022-03-16 | 267.00 | 267.00 | 267.00 | 267.00 | 246.50 | 0 |
| 2022-03-15 | 267.00 | 267.00 | 267.00 | 267.00 | 246.50 | 0 |
| 2022-03-14 | 267.00 | 267.00 | 267.00 | 267.00 | 246.50 | 0 |
| 2022-03-11 | 267.00 | 267.00 | 267.00 | 267.00 | 246.50 | 0 |
| 2022-03-10 | 267.00 | 267.00 | 267.00 | 267.00 | 246.50 | 0 |
| 2022-03-09 | 267.00 | 267.00 | 267.00 | 267.00 | 246.50 | 0 |
| 2022-03-04 | 267.00 | 267.00 | 267.00 | 267.00 | 246.50 | 0 |
| 2022-03-03 | 267.00 | 267.00 | 267.00 | 267.00 | 246.50 | 0 |
| 2022-03-02 | 267.00 | 267.00 | 267.00 | 267.00 | 246.50 | 0 |
| 2022-03-01 | 267.00 | 267.00 | 267.00 | 267.00 | 246.50 | 0 |
| 2022-02-28 | 267.00 | 267.00 | 267.00 | 267.00 | 246.50 | 0 |
| 2022-02-25 | 220.50 | 278.50 | 220.50 | 267.00 | 246.50 | 2,690 |
| 2022-02-24 | 246.00 | 272.50 | 210.50 | 229.00 | 211.42 | 8,460 |
| 2022-02-23 | 272.50 | 272.50 | 272.50 | 272.50 | 251.58 | 0 |
| 2022-02-22 | 257.00 | 286.00 | 238.00 | 272.50 | 251.58 | 5,460 |
| 2022-02-21 | 281.00 | 307.00 | 260.00 | 262.00 | 241.88 | 8,820 |
| 2022-02-18 | 296.50 | 297.00 | 281.50 | 281.50 | 259.89 | 1,070 |
| 2022-02-17 | 296.00 | 299.00 | 293.00 | 293.00 | 270.50 | 1,110 |
| 2022-02-16 | 282.50 | 300.00 | 282.50 | 295.50 | 272.81 | 4,480 |
| 2022-02-15 | 284.00 | 284.00 | 280.00 | 282.50 | 260.81 | 840 |
| 2022-02-14 | 284.00 | 285.00 | 278.00 | 280.50 | 258.96 | 1,340 |
| 2022-02-11 | 281.00 | 285.00 | 279.00 | 279.00 | 257.58 | 1,390 |
| 2022-02-10 | 284.50 | 285.00 | 280.50 | 282.00 | 260.35 | 950 |
| 2022-02-09 | 281.00 | 285.00 | 272.00 | 281.50 | 259.89 | 2,480 |
| 2022-02-08 | 288.00 | 289.00 | 278.50 | 280.00 | 258.50 | 1,140 |
| 2022-02-07 | 278.50 | 278.50 | 275.50 | 278.50 | 257.12 | 350 |
| 2022-02-04 | 274.00 | 283.50 | 271.50 | 275.00 | 253.89 | 2,290 |
| 2022-02-03 | 272.00 | 283.50 | 270.50 | 270.50 | 249.73 | 1,090 |
| 2022-02-02 | 282.00 | 282.00 | 273.00 | 276.00 | 254.81 | 880 |
| 2022-02-01 | 286.00 | 287.50 | 270.50 | 280.00 | 258.50 | 2,010 |
| 2022-01-31 | 282.00 | 282.50 | 279.50 | 280.00 | 258.50 | 890 |
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.