Novorossiyskiy Kombinat Khleboproduktov PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 389.50 | 413.50 | 383.50 | 399.50 | 399.50 | 151,180 |
| 2026-10-16 | 378.00 | 387.00 | 378.00 | 384.50 | 384.50 | 18,820 |
| 2026-10-15 | 384.50 | 387.00 | 376.50 | 377.50 | 377.50 | 18,130 |
| 2026-10-14 | 388.00 | 392.50 | 383.00 | 384.50 | 384.50 | 32,360 |
| 2026-10-13 | 388.00 | 392.00 | 385.00 | 389.00 | 389.00 | 34,320 |
| 2026-10-12 | 384.00 | 398.00 | 381.00 | 386.00 | 386.00 | 76,820 |
| 2026-10-09 | 376.00 | 384.00 | 373.00 | 380.00 | 380.00 | 13,590 |
| 2026-10-08 | 377.00 | 377.50 | 373.50 | 375.00 | 375.00 | 5,240 |
| 2026-10-07 | 381.00 | 381.00 | 375.00 | 377.50 | 377.50 | 7,110 |
| 2026-10-06 | 374.50 | 381.00 | 374.50 | 379.50 | 379.50 | 8,620 |
| 2026-10-05 | 378.50 | 380.50 | 374.50 | 378.50 | 378.50 | 12,520 |
| 2026-10-02 | 375.00 | 376.50 | 373.50 | 375.00 | 375.00 | 9,680 |
| 2026-10-01 | 379.00 | 379.50 | 371.00 | 375.00 | 375.00 | 13,740 |
| 2026-09-30 | 378.50 | 379.00 | 375.50 | 379.00 | 379.00 | 6,450 |
| 2026-09-29 | 375.50 | 380.00 | 370.00 | 378.50 | 378.50 | 20,800 |
| 2026-09-28 | 378.00 | 381.50 | 375.00 | 377.00 | 377.00 | 47,370 |
| 2026-09-25 | 387.00 | 388.00 | 372.00 | 377.50 | 377.50 | 36,590 |
| 2026-09-24 | 395.00 | 395.00 | 381.50 | 387.00 | 387.00 | 36,250 |
| 2026-09-23 | 383.00 | 405.00 | 373.50 | 387.00 | 387.00 | 85,480 |
| 2026-09-22 | 382.00 | 384.50 | 378.50 | 382.00 | 382.00 | 23,190 |
| 2026-09-21 | 363.00 | 388.00 | 363.00 | 368.00 | 368.00 | 55,630 |
| 2026-09-18 | 370.00 | 372.00 | 365.00 | 367.00 | 367.00 | 20,640 |
| 2026-09-17 | 374.50 | 374.50 | 360.00 | 366.00 | 366.00 | 35,090 |
| 2026-09-16 | 383.50 | 385.50 | 373.50 | 377.50 | 377.50 | 23,130 |
| 2026-09-15 | 388.50 | 391.00 | 381.50 | 385.00 | 385.00 | 19,550 |
| 2026-09-14 | 382.00 | 397.50 | 382.00 | 391.00 | 391.00 | 39,840 |
| 2026-09-11 | 385.00 | 386.50 | 380.00 | 381.50 | 381.50 | 10,860 |
| 2026-09-10 | 381.00 | 386.00 | 379.50 | 381.50 | 381.50 | 12,000 |
| 2026-09-09 | 383.50 | 386.50 | 379.00 | 380.50 | 380.50 | 38,480 |
| 2026-09-08 | 392.50 | 418.00 | 380.00 | 387.50 | 387.50 | 160,010 |
| 2026-09-07 | 398.00 | 398.00 | 384.00 | 391.50 | 391.50 | 50,070 |
| 2026-09-04 | 377.50 | 399.50 | 372.50 | 392.50 | 392.50 | 121,300 |
| 2026-09-03 | 371.00 | 381.00 | 364.50 | 374.00 | 374.00 | 16,400 |
| 2026-09-02 | 362.00 | 375.00 | 360.50 | 373.50 | 373.50 | 16,090 |
| 2026-09-01 | 381.50 | 385.00 | 362.00 | 373.50 | 373.50 | 45,520 |
| 2026-08-31 | 376.00 | 382.00 | 371.00 | 379.00 | 379.00 | 28,780 |
| 2026-08-28 | 364.00 | 382.00 | 363.50 | 375.00 | 375.00 | 35,960 |
| 2026-08-27 | 360.00 | 375.00 | 353.00 | 363.50 | 363.50 | 40,090 |
| 2026-08-26 | 370.50 | 372.00 | 344.50 | 358.00 | 358.00 | 121,730 |
| 2026-08-25 | 358.00 | 377.50 | 356.50 | 372.00 | 372.00 | 36,540 |
| 2026-08-24 | 375.00 | 375.00 | 352.00 | 357.50 | 357.50 | 43,340 |
| 2026-08-21 | 371.00 | 372.50 | 367.00 | 370.00 | 370.00 | 10,260 |
| 2026-08-20 | 376.50 | 382.00 | 369.00 | 371.00 | 371.00 | 15,970 |
| 2026-08-19 | 376.50 | 385.50 | 365.00 | 377.00 | 377.00 | 38,790 |
| 2026-08-18 | 350.50 | 377.00 | 350.50 | 372.50 | 372.50 | 64,890 |
| 2026-08-17 | 357.00 | 357.00 | 347.00 | 354.00 | 354.00 | 21,780 |
| 2026-08-14 | 371.00 | 374.00 | 350.00 | 358.00 | 358.00 | 56,500 |
| 2026-08-13 | 377.00 | 378.00 | 367.00 | 370.00 | 370.00 | 43,570 |
| 2026-08-12 | 388.50 | 395.50 | 370.00 | 376.00 | 376.00 | 358,140 |
| 2026-08-11 | 385.50 | 418.50 | 385.50 | 405.00 | 405.00 | 160,710 |
| 2026-08-10 | 369.50 | 386.50 | 367.00 | 384.00 | 384.00 | 46,950 |
| 2026-08-07 | 379.00 | 379.50 | 366.00 | 375.00 | 375.00 | 22,280 |
| 2026-08-06 | 394.00 | 395.50 | 373.00 | 377.00 | 377.00 | 66,900 |
| 2026-08-05 | 392.50 | 396.00 | 386.00 | 394.00 | 394.00 | 26,110 |
| 2026-08-04 | 397.00 | 400.00 | 381.00 | 390.00 | 390.00 | 52,200 |
| 2026-08-03 | 379.00 | 400.00 | 374.00 | 394.00 | 394.00 | 71,880 |
| 2026-07-31 | 370.50 | 379.00 | 368.00 | 371.50 | 371.50 | 37,520 |
| 2026-07-30 | 372.00 | 395.50 | 368.00 | 368.50 | 368.50 | 66,540 |
| 2026-07-29 | 366.50 | 375.00 | 365.50 | 367.50 | 367.50 | 27,060 |
| 2026-07-28 | 363.00 | 372.00 | 358.00 | 363.00 | 363.00 | 43,120 |
Page 1 of 3 · 129 trading daysOlder →
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.