Novorossiyskiy Kombinat Khleboproduktov PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 423.00 | 430.00 | 420.00 | 425.00 | 425.00 | 21,440 |
| 2025-11-06 | 425.50 | 435.00 | 423.00 | 425.00 | 425.00 | 31,080 |
| 2025-11-05 | 416.50 | 431.50 | 416.50 | 421.00 | 421.00 | 40,950 |
| 2025-11-03 | 415.00 | 424.00 | 412.50 | 419.00 | 419.00 | 26,400 |
| 2025-11-01 | 409.00 | 416.00 | 408.50 | 414.00 | 414.00 | 13,830 |
| 2025-10-31 | 424.50 | 428.50 | 405.50 | 407.00 | 407.00 | 34,840 |
| 2025-10-30 | 416.50 | 420.00 | 405.50 | 418.00 | 418.00 | 48,310 |
| 2025-10-29 | 412.50 | 421.00 | 409.00 | 412.00 | 412.00 | 48,830 |
| 2025-10-28 | 392.50 | 419.50 | 391.50 | 409.50 | 409.50 | 100,620 |
| 2025-10-27 | 403.50 | 403.50 | 392.50 | 397.00 | 397.00 | 20,600 |
| 2025-10-24 | 411.00 | 415.00 | 398.50 | 401.50 | 401.50 | 30,180 |
| 2025-10-23 | 403.50 | 412.00 | 397.00 | 404.50 | 404.50 | 39,310 |
| 2025-10-22 | 425.50 | 426.50 | 403.50 | 417.00 | 417.00 | 69,840 |
| 2025-10-21 | 451.50 | 455.50 | 416.50 | 422.00 | 422.00 | 139,020 |
| 2025-10-20 | 405.50 | 456.00 | 402.50 | 441.50 | 441.50 | 286,900 |
| 2025-10-17 | 413.00 | 416.50 | 402.50 | 407.00 | 407.00 | 72,730 |
| 2025-10-16 | 394.50 | 412.50 | 391.00 | 395.00 | 395.00 | 97,780 |
| 2025-10-15 | 398.50 | 398.50 | 390.00 | 393.00 | 393.00 | 41,490 |
| 2025-10-14 | 409.00 | 412.00 | 395.50 | 400.50 | 400.50 | 41,240 |
| 2025-10-13 | 425.00 | 430.00 | 400.00 | 409.00 | 409.00 | 86,180 |
| 2025-10-10 | 429.00 | 440.00 | 421.00 | 426.50 | 426.50 | 61,880 |
| 2025-10-09 | 440.00 | 447.00 | 420.00 | 443.00 | 443.00 | 92,730 |
| 2025-10-08 | 455.50 | 459.50 | 430.00 | 433.50 | 433.50 | 60,560 |
| 2025-10-07 | 456.00 | 458.50 | 449.00 | 454.50 | 454.50 | 41,870 |
| 2025-10-06 | 452.50 | 458.00 | 441.50 | 453.00 | 453.00 | 96,700 |
| 2025-10-03 | 461.00 | 465.50 | 450.00 | 453.00 | 453.00 | 40,680 |
| 2025-10-02 | 473.00 | 474.50 | 456.00 | 465.50 | 465.50 | 25,380 |
| 2025-10-01 | 478.50 | 483.50 | 467.00 | 475.00 | 475.00 | 38,890 |
| 2025-09-30 | 494.50 | 498.00 | 477.50 | 487.00 | 487.00 | 44,910 |
| 2025-09-29 | 504.50 | 505.00 | 493.00 | 493.00 | 493.00 | 38,000 |
| 2025-09-26 | 510.00 | 511.50 | 498.00 | 503.00 | 503.00 | 33,620 |
| 2025-09-25 | 520.50 | 524.50 | 507.00 | 510.00 | 510.00 | 27,230 |
| 2025-09-24 | 516.00 | 525.00 | 497.00 | 518.00 | 518.00 | 80,170 |
| 2025-09-23 | 524.00 | 526.00 | 508.50 | 524.00 | 524.00 | 31,560 |
| 2025-09-22 | 539.00 | 540.50 | 517.00 | 524.00 | 524.00 | 55,500 |
| 2025-09-19 | 565.00 | 567.50 | 536.50 | 542.50 | 542.50 | 46,840 |
| 2025-09-18 | 564.50 | 568.50 | 560.00 | 560.50 | 560.50 | 15,510 |
| 2025-09-17 | 565.50 | 570.00 | 557.00 | 563.50 | 563.50 | 29,290 |
| 2025-09-16 | 567.00 | 571.50 | 560.00 | 566.00 | 566.00 | 28,290 |
| 2025-09-15 | 572.00 | 580.00 | 565.00 | 566.50 | 566.50 | 38,670 |
| 2025-09-12 | 581.50 | 582.00 | 565.50 | 572.00 | 572.00 | 55,960 |
| 2025-09-11 | 579.50 | 581.00 | 576.50 | 578.50 | 578.50 | 20,360 |
| 2025-09-10 | 587.00 | 587.00 | 575.00 | 578.00 | 578.00 | 34,640 |
| 2025-09-09 | 585.50 | 589.50 | 579.50 | 584.00 | 584.00 | 30,610 |
| 2025-09-08 | 580.00 | 589.00 | 574.00 | 586.50 | 586.50 | 53,120 |
| 2025-09-05 | 574.00 | 577.00 | 573.00 | 576.50 | 576.50 | 20,260 |
| 2025-09-04 | 577.50 | 578.00 | 573.00 | 574.00 | 574.00 | 19,580 |
| 2025-09-03 | 577.50 | 584.50 | 572.50 | 575.50 | 575.50 | 21,040 |
| 2025-09-02 | 588.50 | 589.50 | 571.00 | 571.50 | 571.50 | 28,030 |
| 2025-09-01 | 585.00 | 590.50 | 580.00 | 585.00 | 585.00 | 32,570 |
| 2025-08-29 | 586.50 | 589.00 | 578.50 | 581.00 | 581.00 | 30,140 |
| 2025-08-28 | 593.00 | 596.50 | 582.00 | 591.50 | 591.50 | 31,840 |
| 2025-08-27 | 593.00 | 597.00 | 585.50 | 593.50 | 593.50 | 47,850 |
| 2025-08-26 | 593.50 | 604.00 | 585.00 | 588.50 | 588.50 | 66,100 |
| 2025-08-25 | 598.50 | 604.50 | 577.50 | 584.50 | 584.50 | 71,140 |
| 2025-08-22 | 595.50 | 601.00 | 586.00 | 591.50 | 591.50 | 38,520 |
| 2025-08-21 | 612.00 | 615.00 | 586.00 | 593.00 | 593.00 | 58,330 |
| 2025-08-20 | 611.00 | 615.50 | 603.00 | 609.00 | 609.00 | 57,870 |
| 2025-08-19 | 609.50 | 616.00 | 605.00 | 608.50 | 608.50 | 43,200 |
| 2025-08-18 | 609.50 | 615.50 | 593.00 | 603.50 | 603.50 | 126,330 |
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.