Novorossiyskiy Kombinat Khleboproduktov PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	282.50	282.50	275.00	278.50	257.12	720
2022-01-27	279.50	287.00	271.50	279.00	257.58	1,880
2022-01-26	274.00	284.50	270.00	279.50	258.04	1,550
2022-01-25	265.00	272.00	252.50	269.00	248.35	2,500
2022-01-24	280.50	280.50	255.00	262.50	242.35	4,910
2022-01-21	288.00	288.00	276.50	278.00	256.66	3,180
2022-01-20	287.00	293.50	286.00	287.50	265.43	800
2022-01-19	277.50	287.00	276.50	286.00	264.04	1,390
2022-01-18	293.50	293.50	275.00	281.00	259.43	4,560
2022-01-17	297.50	298.00	284.00	286.00	264.04	3,370
2022-01-14	296.00	296.00	290.00	291.50	269.12	2,050
2022-01-13	305.50	305.50	289.50	294.00	271.43	10,270
2022-01-12	304.00	305.50	300.00	300.00	276.97	3,710
2022-01-11	307.50	310.00	300.00	303.50	280.20	2,380
2022-01-10	304.50	310.00	304.00	305.00	281.58	1,290
2022-01-07	303.50	303.50	303.50	303.50	280.20	0
2022-01-06	306.00	306.50	300.00	303.50	280.20	2,130
2022-01-05	316.00	316.00	307.50	308.50	284.81	1,430
2022-01-04	300.50	316.00	300.50	316.00	291.74	4,080
2022-01-03	294.00	300.00	288.00	300.00	276.97	1,870
2021-12-30	285.00	295.50	285.00	291.00	268.66	2,260
2021-12-29	291.00	293.00	281.00	292.50	270.04	1,530
2021-12-28	291.50	294.00	290.50	291.00	268.66	3,710
2021-12-27	290.00	294.50	289.00	289.50	267.27	3,340
2021-12-24	292.00	300.00	284.00	294.50	271.89	4,270
2021-12-23	305.00	305.00	292.00	296.00	273.27	2,290
2021-12-22	300.00	302.00	295.50	299.50	276.50	930
2021-12-21	291.50	298.50	291.50	298.50	275.58	3,250
2021-12-20	304.00	304.00	289.00	290.50	268.20	3,380
2021-12-17	287.50	299.00	282.50	290.00	267.73	1,880
2021-12-16	299.50	299.50	293.50	297.00	274.20	2,090
2021-12-15	299.00	300.00	291.00	293.50	270.97	1,460
2021-12-14	299.50	301.50	280.00	294.50	271.89	5,060
2021-12-13	319.50	319.50	300.00	300.50	277.43	1,430
2021-12-10	313.50	315.00	300.00	307.50	283.89	2,530
2021-12-09	304.50	310.00	301.00	306.50	282.97	1,650
2021-12-08	315.50	318.50	308.00	309.50	285.74	2,040
2021-12-07	300.00	316.00	299.50	313.50	289.43	3,790
2021-12-06	320.50	326.00	299.50	300.00	276.97	10,640
2021-12-03	324.00	326.00	321.00	323.00	298.20	1,220
2021-12-02	338.00	338.00	320.50	323.50	298.66	1,430
2021-12-01	326.00	329.00	326.00	327.50	302.35	830
2021-11-30	329.00	330.00	327.00	329.00	303.74	1,280
2021-11-29	340.00	341.00	326.50	330.50	305.12	1,600
2021-11-26	334.50	339.00	331.00	333.00	307.43	1,570
2021-11-25	338.00	338.00	333.00	335.50	309.74	1,550
2021-11-24	343.00	343.00	336.00	337.00	311.13	760
2021-11-23	336.00	341.00	307.50	339.50	313.43	4,950
2021-11-22	341.50	345.00	334.00	341.00	314.82	2,020
2021-11-19	345.50	346.00	342.00	342.50	316.20	1,600
2021-11-18	346.50	347.50	345.00	346.00	319.43	1,130
2021-11-17	347.50	348.50	346.00	346.00	319.43	1,190
2021-11-16	349.50	349.50	345.50	348.00	321.28	2,330
2021-11-15	350.50	350.50	347.00	347.50	320.82	1,330
2021-11-12	347.00	351.00	347.00	349.00	322.20	1,800
2021-11-11	351.50	351.50	345.50	349.00	322.20	2,670
2021-11-10	352.00	352.50	348.50	350.00	323.13	1,570
2021-11-09	350.50	353.00	343.50	351.50	324.51	2,710
2021-11-08	348.50	356.50	348.00	352.00	324.97	3,910
2021-11-05	355.50	356.00	344.00	350.50	323.59	2,860

← NewerPage 21 of 22 · 1,273 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.