Novorossiyskiy Kombinat Khleboproduktov PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 722.00 | 731.00 | 703.00 | 727.00 | 727.00 | 24,090 |
| 2025-05-21 | 732.50 | 735.00 | 717.00 | 720.00 | 720.00 | 10,100 |
| 2025-05-20 | 751.00 | 752.00 | 731.00 | 732.00 | 732.00 | 8,740 |
| 2025-05-19 | 751.50 | 773.50 | 748.00 | 754.00 | 754.00 | 15,790 |
| 2025-05-16 | 764.50 | 776.50 | 728.50 | 742.00 | 742.00 | 30,460 |
| 2025-05-15 | 790.50 | 790.50 | 756.50 | 762.50 | 762.50 | 21,120 |
| 2025-05-14 | 780.00 | 800.00 | 773.00 | 791.50 | 791.50 | 37,050 |
| 2025-05-13 | 780.00 | 780.00 | 766.00 | 772.00 | 772.00 | 7,150 |
| 2025-05-12 | 785.00 | 788.00 | 760.50 | 777.00 | 777.00 | 23,490 |
| 2025-05-08 | 748.00 | 760.00 | 738.50 | 740.50 | 740.50 | 18,010 |
| 2025-05-07 | 738.00 | 741.00 | 729.00 | 735.00 | 735.00 | 7,450 |
| 2025-05-06 | 718.00 | 749.00 | 710.50 | 738.00 | 738.00 | 34,110 |
| 2025-05-05 | 752.00 | 752.50 | 707.50 | 712.00 | 712.00 | 40,970 |
| 2025-05-02 | 780.00 | 780.00 | 752.00 | 752.00 | 752.00 | 16,230 |
| 2025-04-30 | 812.00 | 812.00 | 777.00 | 780.00 | 780.00 | 36,670 |
| 2025-04-29 | 820.00 | 843.00 | 815.00 | 817.00 | 817.00 | 31,110 |
| 2025-04-28 | 816.00 | 841.00 | 809.50 | 824.00 | 824.00 | 42,030 |
| 2025-04-25 | 833.50 | 837.50 | 821.00 | 821.50 | 821.50 | 23,730 |
| 2025-04-24 | 849.00 | 850.00 | 821.00 | 825.50 | 825.50 | 21,220 |
| 2025-04-23 | 854.50 | 854.50 | 782.00 | 829.50 | 829.50 | 70,510 |
| 2025-04-22 | 873.00 | 899.50 | 842.50 | 862.00 | 862.00 | 22,230 |
| 2025-04-21 | 865.00 | 873.00 | 854.00 | 860.50 | 860.50 | 16,440 |
| 2025-04-18 | 874.00 | 893.50 | 841.50 | 854.00 | 854.00 | 40,880 |
| 2025-04-17 | 875.50 | 908.00 | 865.00 | 866.50 | 866.50 | 74,280 |
| 2025-04-16 | 843.00 | 888.00 | 834.00 | 866.00 | 866.00 | 57,990 |
| 2025-04-15 | 868.50 | 930.00 | 832.00 | 839.00 | 839.00 | 190,450 |
| 2025-04-14 | 806.50 | 858.00 | 806.50 | 858.00 | 858.00 | 140,560 |
| 2025-04-11 | 798.00 | 805.00 | 779.00 | 782.00 | 782.00 | 36,730 |
| 2025-04-10 | 792.00 | 816.00 | 773.00 | 775.50 | 775.50 | 46,580 |
| 2025-04-09 | 793.50 | 807.00 | 724.50 | 755.00 | 755.00 | 65,830 |
| 2025-04-08 | 818.50 | 844.00 | 805.50 | 815.50 | 815.50 | 36,370 |
| 2025-04-07 | 799.50 | 823.00 | 750.00 | 803.00 | 803.00 | 55,970 |
| 2025-04-04 | 871.00 | 914.00 | 825.00 | 835.00 | 835.00 | 103,930 |
| 2025-04-03 | 830.00 | 903.50 | 827.00 | 863.00 | 863.00 | 185,120 |
| 2025-04-02 | 836.00 | 862.00 | 807.00 | 822.50 | 822.50 | 87,420 |
| 2025-04-01 | 900.00 | 914.50 | 837.50 | 850.50 | 850.50 | 105,370 |
| 2025-03-31 | 918.50 | 934.00 | 870.50 | 873.00 | 873.00 | 114,730 |
| 2025-03-28 | 885.00 | 966.00 | 857.00 | 906.00 | 906.00 | 305,930 |
| 2025-03-27 | 1,026.00 | 1,026.00 | 894.50 | 896.00 | 896.00 | 489,930 |
| 2025-03-26 | 907.00 | 1,063.50 | 906.50 | 1,047.50 | 1,047.50 | 1,252,620 |
| 2025-03-25 | 815.00 | 887.00 | 797.00 | 873.00 | 873.00 | 534,140 |
| 2025-03-24 | 752.50 | 862.50 | 752.50 | 799.00 | 799.00 | 461,080 |
| 2025-03-21 | 765.00 | 765.00 | 732.50 | 732.50 | 732.50 | 16,630 |
| 2025-03-20 | 755.00 | 771.00 | 746.50 | 765.00 | 765.00 | 21,440 |
| 2025-03-19 | 734.00 | 756.00 | 713.00 | 749.00 | 749.00 | 57,460 |
| 2025-03-18 | 740.00 | 745.50 | 720.00 | 726.00 | 726.00 | 12,570 |
| 2025-03-17 | 732.00 | 740.50 | 728.00 | 734.50 | 734.50 | 10,550 |
| 2025-03-14 | 711.50 | 730.00 | 709.00 | 720.50 | 720.50 | 13,280 |
| 2025-03-13 | 720.00 | 721.00 | 701.50 | 708.00 | 708.00 | 9,690 |
| 2025-03-12 | 730.50 | 731.50 | 720.50 | 721.00 | 721.00 | 4,800 |
| 2025-03-11 | 730.50 | 743.50 | 720.50 | 731.00 | 731.00 | 9,770 |
| 2025-03-10 | 748.50 | 748.50 | 728.00 | 730.50 | 730.50 | 6,420 |
| 2025-03-07 | 754.00 | 760.00 | 727.00 | 733.00 | 733.00 | 9,350 |
| 2025-03-06 | 773.50 | 773.50 | 746.50 | 749.50 | 749.50 | 5,450 |
| 2025-03-05 | 768.00 | 771.50 | 756.50 | 758.50 | 758.50 | 8,740 |
| 2025-03-04 | 747.50 | 788.50 | 740.00 | 768.00 | 768.00 | 23,110 |
| 2025-03-03 | 744.50 | 752.00 | 723.50 | 728.50 | 728.50 | 18,830 |
| 2025-02-28 | 766.50 | 766.50 | 737.00 | 752.50 | 752.50 | 23,860 |
| 2025-02-27 | 771.50 | 792.50 | 743.00 | 769.00 | 769.00 | 54,960 |
| 2025-02-26 | 784.50 | 828.00 | 762.00 | 778.00 | 778.00 | 66,690 |
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.