Novorossiyskiy Kombinat Khleboproduktov PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 761.00 | 789.50 | 760.50 | 771.50 | 771.50 | 48,950 |
| 2025-02-24 | 759.00 | 763.50 | 751.00 | 753.50 | 753.50 | 13,480 |
| 2025-02-21 | 750.00 | 765.00 | 736.50 | 747.00 | 747.00 | 24,060 |
| 2025-02-20 | 729.00 | 755.00 | 726.50 | 750.00 | 750.00 | 45,980 |
| 2025-02-19 | 726.00 | 740.00 | 715.00 | 727.50 | 727.50 | 18,180 |
| 2025-02-18 | 739.50 | 742.50 | 717.00 | 726.50 | 726.50 | 26,760 |
| 2025-02-17 | 719.00 | 764.50 | 719.00 | 739.50 | 739.50 | 95,240 |
| 2025-02-14 | 709.00 | 736.00 | 692.50 | 712.50 | 712.50 | 79,010 |
| 2025-02-13 | 712.00 | 718.50 | 697.00 | 705.50 | 705.50 | 38,030 |
| 2025-02-12 | 681.00 | 705.00 | 681.00 | 694.00 | 694.00 | 46,470 |
| 2025-02-11 | 685.50 | 686.00 | 672.50 | 681.50 | 681.50 | 8,060 |
| 2025-02-10 | 681.50 | 695.00 | 678.00 | 685.50 | 685.50 | 10,210 |
| 2025-02-07 | 684.50 | 700.00 | 670.50 | 673.00 | 673.00 | 16,740 |
| 2025-02-06 | 677.50 | 696.00 | 672.50 | 686.00 | 686.00 | 20,880 |
| 2025-02-05 | 680.50 | 689.00 | 663.00 | 670.00 | 670.00 | 22,420 |
| 2025-02-04 | 686.00 | 692.00 | 681.50 | 683.00 | 683.00 | 8,660 |
| 2025-02-03 | 696.00 | 696.00 | 676.50 | 680.50 | 680.50 | 28,610 |
| 2025-01-31 | 709.00 | 717.50 | 681.00 | 696.00 | 696.00 | 26,280 |
| 2025-01-30 | 707.00 | 712.00 | 703.00 | 706.00 | 706.00 | 10,550 |
| 2025-01-29 | 703.00 | 714.50 | 698.50 | 702.50 | 702.50 | 16,740 |
| 2025-01-28 | 694.00 | 710.00 | 694.00 | 703.00 | 703.00 | 32,710 |
| 2025-01-27 | 690.50 | 710.00 | 682.50 | 694.00 | 694.00 | 51,480 |
| 2025-01-24 | 685.50 | 690.00 | 676.50 | 679.00 | 679.00 | 11,380 |
| 2025-01-23 | 683.00 | 697.50 | 677.00 | 677.00 | 677.00 | 35,620 |
| 2025-01-22 | 674.00 | 687.00 | 664.00 | 680.00 | 680.00 | 24,750 |
| 2025-01-21 | 665.50 | 675.00 | 657.00 | 673.00 | 673.00 | 16,330 |
| 2025-01-20 | 683.00 | 689.50 | 665.00 | 675.00 | 675.00 | 25,440 |
| 2025-01-17 | 690.00 | 696.00 | 672.50 | 677.00 | 677.00 | 36,560 |
| 2025-01-16 | 668.00 | 697.50 | 668.00 | 674.00 | 674.00 | 72,860 |
| 2025-01-15 | 631.00 | 667.00 | 630.50 | 660.50 | 660.50 | 88,280 |
| 2025-01-14 | 621.00 | 636.00 | 615.50 | 630.50 | 630.50 | 15,360 |
| 2025-01-13 | 621.50 | 658.00 | 617.50 | 623.50 | 623.50 | 40,850 |
| 2025-01-10 | 606.00 | 625.50 | 600.50 | 610.00 | 610.00 | 14,030 |
| 2025-01-09 | 630.50 | 631.00 | 598.50 | 599.00 | 599.00 | 33,710 |
| 2025-01-08 | 619.00 | 633.00 | 607.00 | 624.50 | 624.50 | 31,980 |
| 2025-01-06 | 599.00 | 627.50 | 590.00 | 619.00 | 619.00 | 32,810 |
| 2025-01-03 | 602.50 | 638.00 | 591.50 | 596.00 | 596.00 | 51,090 |
| 2024-12-30 | 581.00 | 603.00 | 575.50 | 589.50 | 589.50 | 39,570 |
| 2024-12-28 | 562.50 | 587.50 | 562.50 | 575.00 | 575.00 | 36,930 |
| 2024-12-27 | 569.50 | 577.50 | 553.00 | 562.50 | 562.50 | 26,360 |
| 2024-12-26 | 555.50 | 595.00 | 555.50 | 585.00 | 585.00 | 52,500 |
| 2024-12-25 | 557.00 | 563.50 | 546.50 | 553.50 | 553.50 | 17,180 |
| 2024-12-24 | 553.50 | 569.00 | 540.50 | 557.00 | 557.00 | 22,770 |
| 2024-12-23 | 569.00 | 578.50 | 542.00 | 552.50 | 552.50 | 52,930 |
| 2024-12-20 | 505.00 | 570.00 | 503.50 | 554.00 | 554.00 | 55,860 |
| 2024-12-19 | 495.00 | 525.00 | 494.00 | 503.50 | 503.50 | 45,710 |
| 2024-12-18 | 509.00 | 521.00 | 482.00 | 495.00 | 495.00 | 24,580 |
| 2024-12-17 | 523.00 | 539.50 | 498.00 | 501.00 | 501.00 | 22,860 |
| 2024-12-16 | 564.50 | 573.00 | 512.00 | 523.00 | 523.00 | 56,270 |
| 2024-12-13 | 590.00 | 590.00 | 570.50 | 581.00 | 581.00 | 10,740 |
| 2024-12-12 | 594.00 | 600.00 | 578.00 | 580.00 | 580.00 | 14,950 |
| 2024-12-11 | 590.00 | 595.00 | 585.00 | 585.00 | 585.00 | 4,890 |
| 2024-12-10 | 597.00 | 599.00 | 587.00 | 590.00 | 590.00 | 10,700 |
| 2024-12-09 | 592.00 | 600.50 | 591.00 | 598.00 | 598.00 | 7,960 |
| 2024-12-06 | 593.00 | 615.00 | 584.00 | 589.50 | 589.50 | 19,090 |
| 2024-12-05 | 597.00 | 599.00 | 560.00 | 593.00 | 593.00 | 24,980 |
| 2024-12-04 | 605.00 | 621.00 | 595.00 | 596.50 | 596.50 | 14,140 |
| 2024-12-03 | 618.50 | 618.50 | 590.50 | 592.50 | 592.50 | 12,040 |
| 2024-12-02 | 607.50 | 637.00 | 605.50 | 615.00 | 615.00 | 11,260 |
| 2024-11-29 | 605.00 | 607.50 | 588.50 | 600.00 | 600.00 | 15,780 |
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.