Novorossiyskiy Kombinat Khleboproduktov PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-29 | 605.00 | 607.50 | 588.50 | 600.00 | 600.00 | 15,780 |
| 2024-11-28 | 589.50 | 616.00 | 578.50 | 608.50 | 608.50 | 31,170 |
| 2024-11-27 | 603.50 | 603.50 | 522.50 | 561.50 | 561.50 | 58,280 |
| 2024-11-26 | 640.00 | 650.00 | 600.00 | 601.00 | 601.00 | 37,250 |
| 2024-11-25 | 668.00 | 685.50 | 645.00 | 649.50 | 649.50 | 59,680 |
| 2024-11-22 | 680.50 | 700.00 | 666.50 | 668.00 | 668.00 | 14,790 |
| 2024-11-21 | 683.00 | 686.50 | 665.00 | 669.00 | 669.00 | 14,230 |
| 2024-11-20 | 689.00 | 705.00 | 681.50 | 683.50 | 683.50 | 13,020 |
| 2024-11-19 | 703.00 | 708.50 | 681.00 | 688.00 | 688.00 | 14,410 |
| 2024-11-18 | 710.00 | 717.00 | 696.00 | 704.00 | 704.00 | 18,760 |
| 2024-11-15 | 714.50 | 730.50 | 710.50 | 716.00 | 716.00 | 19,680 |
| 2024-11-14 | 714.00 | 722.00 | 709.50 | 714.00 | 714.00 | 16,770 |
| 2024-11-13 | 709.00 | 724.00 | 708.50 | 716.50 | 716.50 | 18,820 |
| 2024-11-12 | 710.50 | 715.00 | 704.50 | 709.00 | 709.00 | 17,340 |
| 2024-11-11 | 712.00 | 723.50 | 705.50 | 710.00 | 710.00 | 16,190 |
| 2024-11-08 | 703.00 | 712.00 | 693.00 | 701.50 | 701.50 | 28,050 |
| 2024-11-07 | 698.00 | 699.00 | 692.50 | 695.00 | 695.00 | 4,780 |
| 2024-11-06 | 702.50 | 710.00 | 693.00 | 696.50 | 696.50 | 18,070 |
| 2024-11-05 | 705.50 | 711.50 | 688.00 | 690.50 | 690.50 | 29,280 |
| 2024-11-02 | 704.50 | 714.50 | 698.00 | 699.00 | 699.00 | 9,470 |
| 2024-11-01 | 695.00 | 717.00 | 690.00 | 699.50 | 699.50 | 39,710 |
| 2024-10-31 | 712.50 | 717.00 | 685.50 | 690.00 | 690.00 | 14,810 |
| 2024-10-30 | 706.00 | 733.00 | 700.50 | 712.50 | 712.50 | 20,800 |
| 2024-10-29 | 695.00 | 733.00 | 693.00 | 706.50 | 706.50 | 25,050 |
| 2024-10-28 | 705.50 | 718.00 | 680.50 | 690.00 | 690.00 | 22,600 |
| 2024-10-25 | 738.00 | 750.00 | 692.00 | 707.00 | 707.00 | 27,190 |
| 2024-10-24 | 744.00 | 754.50 | 721.50 | 738.00 | 738.00 | 12,010 |
| 2024-10-23 | 753.00 | 766.50 | 741.00 | 750.00 | 750.00 | 20,080 |
| 2024-10-22 | 772.50 | 778.00 | 741.00 | 747.00 | 747.00 | 29,240 |
| 2024-10-21 | 747.50 | 763.00 | 745.00 | 754.50 | 754.50 | 24,300 |
| 2024-10-18 | 752.00 | 756.00 | 741.00 | 747.50 | 747.50 | 9,080 |
| 2024-10-17 | 765.00 | 770.00 | 752.50 | 756.50 | 756.50 | 8,790 |
| 2024-10-16 | 782.00 | 791.00 | 756.00 | 760.50 | 760.50 | 28,350 |
| 2024-10-15 | 753.00 | 782.00 | 744.00 | 777.50 | 777.50 | 78,270 |
| 2024-10-14 | 749.00 | 757.50 | 742.00 | 754.00 | 754.00 | 11,580 |
| 2024-10-11 | 760.00 | 770.00 | 742.50 | 754.00 | 754.00 | 16,480 |
| 2024-10-10 | 738.00 | 766.50 | 738.00 | 760.00 | 760.00 | 24,870 |
| 2024-10-09 | 754.00 | 754.50 | 735.00 | 741.50 | 741.50 | 13,010 |
| 2024-10-08 | 762.00 | 773.50 | 730.50 | 752.00 | 752.00 | 24,670 |
| 2024-10-07 | 770.00 | 777.00 | 760.00 | 762.00 | 762.00 | 37,390 |
| 2024-10-04 | 793.50 | 810.00 | 788.00 | 797.50 | 797.50 | 35,670 |
| 2024-10-03 | 777.50 | 807.50 | 772.00 | 786.00 | 786.00 | 26,160 |
| 2024-10-02 | 806.00 | 810.00 | 771.50 | 776.50 | 776.50 | 22,670 |
| 2024-10-01 | 809.00 | 819.00 | 792.50 | 804.00 | 804.00 | 22,560 |
| 2024-09-30 | 806.00 | 839.00 | 802.00 | 816.00 | 816.00 | 52,390 |
| 2024-09-27 | 784.50 | 821.50 | 781.50 | 800.50 | 800.50 | 39,800 |
| 2024-09-26 | 801.00 | 801.00 | 778.50 | 782.00 | 782.00 | 18,740 |
| 2024-09-25 | 826.50 | 844.50 | 790.00 | 799.00 | 799.00 | 88,180 |
| 2024-09-24 | 792.50 | 852.00 | 788.00 | 823.50 | 823.50 | 219,930 |
| 2024-09-23 | 783.50 | 799.50 | 772.50 | 790.00 | 790.00 | 60,640 |
| 2024-09-20 | 752.00 | 783.00 | 752.00 | 765.50 | 765.50 | 41,840 |
| 2024-09-19 | 753.00 | 764.00 | 742.50 | 759.00 | 759.00 | 11,350 |
| 2024-09-18 | 767.50 | 780.00 | 751.00 | 757.50 | 757.50 | 35,970 |
| 2024-09-17 | 762.50 | 787.00 | 751.50 | 766.50 | 766.50 | 52,790 |
| 2024-09-16 | 739.00 | 779.00 | 738.50 | 762.00 | 762.00 | 70,840 |
| 2024-09-13 | 731.00 | 742.50 | 700.00 | 737.00 | 737.00 | 23,120 |
| 2024-09-12 | 741.00 | 752.00 | 726.00 | 731.00 | 731.00 | 10,270 |
| 2024-09-11 | 738.00 | 770.00 | 726.00 | 744.00 | 744.00 | 43,590 |
| 2024-09-10 | 763.00 | 767.00 | 736.00 | 738.00 | 738.00 | 15,990 |
| 2024-09-09 | 740.00 | 775.00 | 740.00 | 761.00 | 761.00 | 48,400 |
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.