Novorossiyskiy Kombinat Khleboproduktov PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 577.00 | 580.00 | 551.50 | 556.50 | 556.50 | 84,720 |
| 2026-02-03 | 570.00 | 578.50 | 562.00 | 572.50 | 572.50 | 40,110 |
| 2026-02-02 | 557.50 | 581.50 | 555.00 | 578.00 | 578.00 | 103,170 |
| 2026-01-30 | 555.50 | 570.00 | 528.00 | 558.50 | 558.50 | 123,630 |
| 2026-01-29 | 582.50 | 596.00 | 543.00 | 553.00 | 553.00 | 191,190 |
| 2026-01-28 | 551.50 | 586.50 | 541.00 | 570.00 | 570.00 | 188,400 |
| 2026-01-27 | 527.50 | 565.00 | 527.50 | 551.00 | 551.00 | 324,970 |
| 2026-01-26 | 510.50 | 534.50 | 509.50 | 526.00 | 526.00 | 139,000 |
| 2026-01-23 | 511.50 | 517.50 | 505.00 | 511.00 | 511.00 | 21,880 |
| 2026-01-22 | 517.50 | 522.50 | 501.00 | 513.00 | 513.00 | 65,290 |
| 2026-01-21 | 519.50 | 521.00 | 506.00 | 512.50 | 512.50 | 50,620 |
| 2026-01-20 | 506.00 | 519.00 | 506.00 | 510.00 | 510.00 | 53,950 |
| 2026-01-19 | 496.00 | 512.00 | 491.00 | 499.50 | 499.50 | 67,110 |
| 2026-01-16 | 497.00 | 506.50 | 492.50 | 499.00 | 499.00 | 28,710 |
| 2026-01-15 | 482.00 | 496.50 | 482.00 | 493.50 | 493.50 | 36,780 |
| 2026-01-14 | 484.50 | 485.00 | 478.50 | 482.00 | 482.00 | 11,180 |
| 2026-01-13 | 483.00 | 493.00 | 480.00 | 482.50 | 482.50 | 21,630 |
| 2026-01-12 | 490.00 | 493.00 | 481.00 | 483.50 | 483.50 | 24,640 |
| 2026-01-09 | 478.00 | 490.00 | 478.00 | 486.00 | 486.00 | 22,660 |
| 2026-01-08 | 484.50 | 484.50 | 471.50 | 475.50 | 475.50 | 21,640 |
| 2026-01-06 | 482.50 | 489.50 | 482.50 | 486.50 | 486.50 | 10,000 |
| 2026-01-05 | 493.50 | 493.50 | 484.50 | 488.50 | 488.50 | 10,410 |
| 2025-12-30 | 497.50 | 499.00 | 492.00 | 492.50 | 492.50 | 18,110 |
| 2025-12-29 | 498.50 | 504.00 | 488.50 | 494.00 | 494.00 | 41,650 |
| 2025-12-26 | 486.00 | 496.50 | 482.00 | 494.50 | 494.50 | 32,040 |
| 2025-12-25 | 494.00 | 495.00 | 480.00 | 486.00 | 486.00 | 38,060 |
| 2025-12-24 | 503.00 | 504.50 | 493.00 | 498.50 | 498.50 | 17,060 |
| 2025-12-23 | 502.50 | 505.00 | 497.00 | 502.50 | 502.50 | 14,870 |
| 2025-12-22 | 518.00 | 520.00 | 500.50 | 504.50 | 504.50 | 31,330 |
| 2025-12-19 | 508.50 | 530.00 | 507.50 | 516.00 | 516.00 | 117,560 |
| 2025-12-18 | 520.50 | 539.00 | 500.50 | 508.00 | 508.00 | 159,110 |
| 2025-12-17 | 521.50 | 529.00 | 516.00 | 519.00 | 519.00 | 35,950 |
| 2025-12-16 | 515.50 | 523.00 | 515.50 | 518.00 | 518.00 | 33,920 |
| 2025-12-15 | 518.00 | 524.50 | 512.50 | 516.50 | 516.50 | 44,300 |
| 2025-12-12 | 523.50 | 527.00 | 511.00 | 517.50 | 517.50 | 37,670 |
| 2025-12-11 | 515.00 | 530.00 | 513.00 | 525.50 | 525.50 | 99,420 |
| 2025-12-10 | 512.50 | 516.50 | 510.00 | 514.00 | 514.00 | 21,780 |
| 2025-12-09 | 514.00 | 517.50 | 506.00 | 513.50 | 513.50 | 35,350 |
| 2025-12-08 | 516.50 | 523.50 | 513.50 | 515.00 | 515.00 | 30,450 |
| 2025-12-05 | 514.00 | 524.50 | 514.00 | 518.00 | 518.00 | 64,070 |
| 2025-12-04 | 496.50 | 520.00 | 496.50 | 519.50 | 519.50 | 102,660 |
| 2025-12-03 | 509.50 | 511.50 | 491.50 | 502.50 | 502.50 | 108,710 |
| 2025-12-02 | 521.00 | 524.00 | 510.00 | 513.50 | 513.50 | 37,390 |
| 2025-12-01 | 527.50 | 531.00 | 512.00 | 523.50 | 523.50 | 85,040 |
| 2025-11-28 | 511.50 | 534.50 | 509.50 | 523.50 | 523.50 | 78,490 |
| 2025-11-27 | 509.00 | 529.00 | 503.00 | 513.50 | 513.50 | 180,590 |
| 2025-11-26 | 535.00 | 535.00 | 495.00 | 511.00 | 511.00 | 165,320 |
| 2025-11-25 | 519.50 | 539.50 | 519.50 | 532.00 | 532.00 | 129,020 |
| 2025-11-24 | 520.00 | 564.50 | 500.00 | 521.00 | 521.00 | 589,830 |
| 2025-11-21 | 490.00 | 497.50 | 461.50 | 481.00 | 481.00 | 148,250 |
| 2025-11-20 | 455.00 | 487.50 | 449.50 | 452.50 | 452.50 | 78,840 |
| 2025-11-19 | 447.00 | 463.50 | 439.50 | 453.00 | 453.00 | 132,160 |
| 2025-11-18 | 420.00 | 447.50 | 417.50 | 439.00 | 439.00 | 172,200 |
| 2025-11-17 | 427.00 | 427.50 | 415.00 | 420.50 | 420.50 | 25,140 |
| 2025-11-14 | 413.00 | 429.00 | 412.50 | 416.50 | 416.50 | 29,060 |
| 2025-11-13 | 416.50 | 421.00 | 412.00 | 415.00 | 415.00 | 13,810 |
| 2025-11-12 | 422.00 | 422.50 | 411.00 | 415.50 | 415.50 | 16,670 |
| 2025-11-11 | 412.00 | 427.00 | 412.00 | 419.00 | 419.00 | 43,860 |
| 2025-11-10 | 421.00 | 433.00 | 408.50 | 413.00 | 413.00 | 48,920 |
| 2025-11-07 | 423.00 | 430.00 | 420.00 | 425.00 | 425.00 | 21,440 |
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.