Novorossiyskiy Kombinat Khleboproduktov PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 619.50 | 626.00 | 606.00 | 616.50 | 616.50 | 41,340 |
| 2025-08-14 | 615.50 | 621.00 | 593.50 | 616.00 | 616.00 | 91,620 |
| 2025-08-13 | 627.50 | 636.50 | 612.50 | 622.50 | 622.50 | 30,970 |
| 2025-08-12 | 634.50 | 637.00 | 619.00 | 627.50 | 627.50 | 37,900 |
| 2025-08-11 | 608.00 | 647.50 | 604.00 | 626.50 | 626.50 | 200,440 |
| 2025-08-08 | 597.00 | 602.00 | 585.50 | 597.00 | 597.00 | 54,670 |
| 2025-08-07 | 588.50 | 606.00 | 581.50 | 588.50 | 588.50 | 128,970 |
| 2025-08-06 | 581.50 | 610.00 | 571.50 | 577.50 | 577.50 | 142,760 |
| 2025-08-05 | 575.50 | 593.50 | 570.00 | 577.50 | 577.50 | 72,040 |
| 2025-08-04 | 569.50 | 571.00 | 563.50 | 569.00 | 569.00 | 25,860 |
| 2025-08-01 | 565.50 | 571.00 | 559.00 | 563.50 | 563.50 | 21,170 |
| 2025-07-31 | 568.00 | 578.50 | 561.50 | 565.00 | 565.00 | 46,880 |
| 2025-07-30 | 575.50 | 579.00 | 563.00 | 567.00 | 567.00 | 18,430 |
| 2025-07-29 | 577.50 | 581.00 | 568.00 | 579.50 | 579.50 | 22,120 |
| 2025-07-28 | 597.50 | 609.50 | 571.00 | 573.50 | 573.50 | 107,320 |
| 2025-07-25 | 597.50 | 622.00 | 584.50 | 590.00 | 590.00 | 71,890 |
| 2025-07-24 | 598.00 | 602.00 | 584.50 | 596.00 | 596.00 | 40,280 |
| 2025-07-23 | 597.50 | 615.00 | 594.00 | 605.00 | 605.00 | 81,670 |
| 2025-07-22 | 609.00 | 610.00 | 592.00 | 600.00 | 600.00 | 29,670 |
| 2025-07-21 | 579.50 | 611.00 | 574.50 | 603.00 | 603.00 | 81,150 |
| 2025-07-18 | 574.00 | 585.00 | 572.00 | 582.00 | 582.00 | 22,720 |
| 2025-07-17 | 591.50 | 593.00 | 575.00 | 578.50 | 578.50 | 19,820 |
| 2025-07-16 | 579.50 | 589.50 | 565.00 | 579.50 | 579.50 | 54,840 |
| 2025-07-15 | 575.50 | 595.50 | 569.50 | 585.00 | 585.00 | 97,810 |
| 2025-07-14 | 558.50 | 576.00 | 534.00 | 567.00 | 567.00 | 88,520 |
| 2025-07-11 | 586.50 | 586.50 | 558.00 | 565.50 | 565.50 | 79,460 |
| 2025-07-10 | 587.50 | 600.00 | 579.00 | 587.00 | 587.00 | 20,130 |
| 2025-07-09 | 600.00 | 600.00 | 571.00 | 577.00 | 577.00 | 29,620 |
| 2025-07-08 | 621.00 | 624.50 | 595.00 | 618.00 | 618.00 | 30,170 |
| 2025-07-07 | 645.50 | 655.50 | 612.00 | 621.50 | 621.50 | 33,990 |
| 2025-07-04 | 657.00 | 657.00 | 643.50 | 645.50 | 645.50 | 18,520 |
| 2025-07-03 | 669.50 | 680.00 | 655.00 | 667.00 | 667.00 | 29,720 |
| 2025-07-02 | 683.00 | 700.00 | 661.00 | 667.50 | 667.50 | 87,950 |
| 2025-07-01 | 657.00 | 689.00 | 653.50 | 674.00 | 674.00 | 92,270 |
| 2025-06-30 | 656.00 | 663.50 | 642.00 | 651.00 | 651.00 | 25,480 |
| 2025-06-27 | 643.00 | 655.00 | 638.00 | 646.50 | 646.50 | 15,300 |
| 2025-06-26 | 646.50 | 658.00 | 635.00 | 647.50 | 647.50 | 19,820 |
| 2025-06-25 | 649.00 | 668.00 | 646.00 | 650.50 | 650.50 | 29,510 |
| 2025-06-24 | 647.50 | 658.50 | 639.00 | 643.00 | 643.00 | 15,860 |
| 2025-06-23 | 659.50 | 662.00 | 640.00 | 644.50 | 644.50 | 26,810 |
| 2025-06-20 | 667.50 | 675.00 | 656.50 | 659.00 | 659.00 | 13,310 |
| 2025-06-19 | 665.00 | 680.00 | 660.00 | 667.00 | 667.00 | 27,990 |
| 2025-06-18 | 670.00 | 672.50 | 658.00 | 663.00 | 663.00 | 16,140 |
| 2025-06-17 | 678.00 | 679.00 | 662.00 | 672.50 | 672.50 | 28,440 |
| 2025-06-16 | 672.50 | 702.50 | 671.50 | 674.50 | 674.50 | 28,060 |
| 2025-06-13 | 686.00 | 688.00 | 670.00 | 678.50 | 678.50 | 12,340 |
| 2025-06-11 | 687.00 | 689.00 | 681.00 | 684.50 | 684.50 | 8,890 |
| 2025-06-10 | 703.50 | 708.50 | 680.50 | 683.50 | 683.50 | 21,580 |
| 2025-06-09 | 703.50 | 715.00 | 698.00 | 701.00 | 701.00 | 17,960 |
| 2025-06-06 | 711.50 | 718.00 | 694.50 | 697.00 | 697.00 | 31,540 |
| 2025-06-05 | 718.00 | 720.00 | 707.50 | 711.50 | 711.50 | 16,180 |
| 2025-06-04 | 728.00 | 747.50 | 710.50 | 716.00 | 716.00 | 54,830 |
| 2025-06-03 | 735.00 | 740.00 | 716.00 | 728.00 | 728.00 | 29,060 |
| 2025-06-02 | 731.00 | 742.50 | 722.00 | 733.00 | 733.00 | 41,640 |
| 2025-05-30 | 697.50 | 790.00 | 685.50 | 759.00 | 759.00 | 174,330 |
| 2025-05-29 | 707.50 | 709.50 | 697.00 | 700.00 | 700.00 | 12,770 |
| 2025-05-28 | 690.50 | 714.50 | 688.50 | 699.00 | 699.00 | 28,700 |
| 2025-05-27 | 678.00 | 700.00 | 674.00 | 684.00 | 684.00 | 11,440 |
| 2025-05-26 | 702.00 | 705.00 | 675.00 | 677.50 | 677.50 | 29,900 |
| 2025-05-23 | 722.00 | 725.50 | 711.00 | 714.00 | 714.00 | 7,830 |
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.