Novorossiyskiy Kombinat Khleboproduktov PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	483.50	485.50	473.50	476.00	476.00	15,330
2026-04-29	477.50	491.50	470.00	475.00	475.00	76,490
2026-04-28	501.00	503.50	466.50	478.50	478.50	83,220
2026-04-27	531.50	532.50	500.00	508.00	508.00	91,750
2026-04-24	553.00	556.00	464.00	533.00	533.00	128,510
2026-04-23	551.50	557.50	548.00	557.00	557.00	19,790
2026-04-22	553.50	562.50	549.00	553.00	553.00	23,040
2026-04-21	558.00	560.50	553.00	556.50	556.50	8,900
2026-04-20	558.00	563.00	556.00	559.00	559.00	16,530
2026-04-17	563.50	568.00	556.00	559.50	559.50	16,570
2026-04-16	560.00	569.50	560.00	563.00	563.00	20,040
2026-04-15	560.50	563.50	556.00	560.50	560.50	16,550
2026-04-14	559.50	564.00	559.50	563.00	563.00	12,540
2026-04-13	560.00	575.50	545.00	559.00	559.00	71,040
2026-04-10	554.00	564.00	554.00	561.00	561.00	18,180
2026-04-09	569.00	572.00	550.00	556.50	556.50	49,040
2026-04-08	582.00	582.00	544.00	563.00	563.00	80,450
2026-04-07	581.00	604.50	575.50	582.00	582.00	119,840
2026-04-06	573.00	586.00	564.50	578.00	578.00	94,020
2026-04-03	571.00	585.00	562.00	575.00	575.00	49,720
2026-04-02	567.50	580.00	565.00	572.50	572.50	42,160
2026-04-01	562.50	578.50	557.00	566.00	566.00	33,940
2026-03-31	570.50	576.50	560.00	568.50	568.50	46,800
2026-03-30	569.50	585.50	562.00	571.50	571.50	78,900
2026-03-27	563.50	592.00	557.50	570.50	570.50	151,010
2026-03-26	571.00	577.50	555.50	563.50	563.50	40,420
2026-03-25	584.00	589.50	555.50	558.50	558.50	119,260
2026-03-24	579.50	596.50	572.00	584.50	584.50	96,470
2026-03-23	609.50	617.50	567.00	579.00	579.00	204,880
2026-03-20	582.50	615.50	576.50	599.50	599.50	188,150
2026-03-19	560.00	600.00	552.50	583.00	583.00	335,130
2026-03-18	543.50	560.00	538.50	552.50	552.50	51,610
2026-03-17	545.50	549.00	538.50	542.50	542.50	17,550
2026-03-16	539.50	555.50	539.50	543.00	543.00	23,840
2026-03-13	538.00	545.00	533.00	540.50	540.50	11,110
2026-03-12	544.50	548.50	536.50	544.00	544.00	13,640
2026-03-11	543.50	550.00	543.50	543.50	543.50	13,780
2026-03-10	545.50	559.00	543.00	548.00	548.00	34,590
2026-03-09	547.00	569.00	540.00	550.50	550.50	111,710
2026-03-06	533.50	546.50	533.00	541.00	541.00	30,630
2026-03-05	534.00	536.50	532.50	534.50	534.50	11,330
2026-03-04	531.50	538.50	529.00	533.00	533.00	13,800
2026-03-03	539.50	548.50	529.50	530.00	530.00	62,100
2026-03-02	554.00	557.00	537.00	543.00	543.00	52,550
2026-02-27	559.50	561.00	550.50	556.50	556.50	12,390
2026-02-26	559.50	568.00	557.50	559.50	559.50	29,930
2026-02-25	567.00	567.50	555.50	558.50	558.50	26,650
2026-02-24	555.00	576.50	553.50	563.50	563.50	66,800
2026-02-20	569.00	577.50	550.50	561.50	561.50	63,350
2026-02-19	550.00	580.00	550.00	564.50	564.50	123,550
2026-02-18	557.50	560.50	545.50	551.00	551.00	26,670
2026-02-17	544.50	563.00	544.00	555.50	555.50	47,450
2026-02-16	546.50	556.50	542.00	545.00	545.00	34,660
2026-02-13	547.50	554.50	534.00	548.50	548.50	71,240
2026-02-12	559.50	563.50	538.50	558.50	558.50	31,950
2026-02-11	559.50	563.50	555.00	557.50	557.50	13,350
2026-02-10	551.50	564.50	551.50	557.50	557.50	46,380
2026-02-09	541.50	559.00	539.00	547.50	547.50	44,600
2026-02-06	545.50	557.50	537.50	542.00	542.00	29,440
2026-02-05	556.50	558.50	529.00	537.50	537.50	72,240

← NewerPage 3 of 5 · 254 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.