Novorossiyskiy Morskoy Torgovyi Port PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 8.460 | 8.495 | 8.180 | 8.205 | 8.205 | 10,316,500 |
| 2024-09-04 | 8.070 | 8.570 | 8.070 | 8.490 | 8.490 | 17,623,900 |
| 2024-09-03 | 7.990 | 8.350 | 7.910 | 8.140 | 8.140 | 28,262,000 |
| 2024-09-02 | 7.870 | 8.060 | 7.730 | 7.910 | 7.910 | 34,973,300 |
| 2024-08-30 | 8.240 | 8.245 | 7.900 | 8.015 | 8.015 | 41,478,200 |
| 2024-08-29 | 8.245 | 8.500 | 8.140 | 8.220 | 8.220 | 15,841,400 |
| 2024-08-28 | 8.255 | 8.360 | 8.065 | 8.330 | 8.330 | 8,943,100 |
| 2024-08-27 | 8.480 | 8.515 | 8.200 | 8.230 | 8.230 | 13,233,100 |
| 2024-08-26 | 8.500 | 8.695 | 8.330 | 8.440 | 8.440 | 13,553,200 |
| 2024-08-23 | 8.350 | 8.405 | 7.965 | 8.070 | 8.070 | 28,863,700 |
| 2024-08-22 | 8.650 | 8.650 | 8.240 | 8.265 | 8.265 | 17,960,800 |
| 2024-08-21 | 8.635 | 8.680 | 8.510 | 8.640 | 8.640 | 5,885,800 |
| 2024-08-20 | 8.640 | 8.720 | 8.530 | 8.575 | 8.575 | 7,226,500 |
| 2024-08-19 | 8.710 | 8.710 | 8.535 | 8.555 | 8.555 | 11,007,500 |
| 2024-08-16 | 8.770 | 8.815 | 8.615 | 8.780 | 8.780 | 9,801,800 |
| 2024-08-15 | 8.885 | 8.980 | 8.720 | 8.825 | 8.825 | 6,567,400 |
| 2024-08-14 | 9.040 | 9.145 | 8.900 | 8.975 | 8.975 | 15,449,900 |
| 2024-08-13 | 8.920 | 9.040 | 8.885 | 8.990 | 8.990 | 8,518,400 |
| 2024-08-12 | 8.800 | 8.975 | 8.700 | 8.875 | 8.875 | 10,178,600 |
| 2024-08-09 | 8.850 | 8.910 | 8.770 | 8.830 | 8.830 | 5,289,200 |
| 2024-08-08 | 9.000 | 9.065 | 8.775 | 8.865 | 8.865 | 14,848,300 |
| 2024-08-07 | 8.930 | 9.175 | 8.760 | 9.080 | 9.080 | 25,599,000 |
| 2024-08-06 | 8.910 | 9.075 | 8.825 | 8.895 | 8.895 | 9,399,300 |
| 2024-08-05 | 8.760 | 8.965 | 8.685 | 8.830 | 8.830 | 19,109,800 |
| 2024-08-02 | 9.030 | 9.050 | 8.800 | 8.865 | 8.865 | 10,942,800 |
| 2024-08-01 | 9.030 | 9.150 | 8.950 | 9.090 | 9.090 | 12,375,400 |
| 2024-07-31 | 8.995 | 9.080 | 8.875 | 8.955 | 8.955 | 8,536,200 |
| 2024-07-30 | 8.755 | 9.045 | 8.755 | 8.925 | 8.925 | 21,319,100 |
| 2024-07-29 | 9.000 | 9.000 | 8.610 | 8.735 | 8.735 | 20,694,800 |
| 2024-07-26 | 9.345 | 9.585 | 8.900 | 9.125 | 9.125 | 42,021,100 |
| 2024-07-25 | 9.240 | 9.495 | 9.205 | 9.445 | 9.445 | 19,787,000 |
| 2024-07-24 | 8.850 | 9.400 | 8.800 | 9.230 | 9.230 | 37,883,800 |
| 2024-07-23 | 9.100 | 9.100 | 8.825 | 8.850 | 8.850 | 17,647,300 |
| 2024-07-22 | 8.990 | 9.190 | 8.640 | 9.000 | 9.000 | 21,659,300 |
| 2024-07-19 | 8.900 | 8.990 | 8.675 | 8.875 | 8.875 | 21,861,500 |
| 2024-07-18 | 8.490 | 8.885 | 8.440 | 8.650 | 8.650 | 20,432,000 |
| 2024-07-17 | 8.650 | 8.685 | 8.445 | 8.520 | 8.520 | 10,407,400 |
| 2024-07-16 | 8.400 | 8.630 | 8.245 | 8.480 | 8.480 | 18,572,300 |
| 2024-07-15 | 8.575 | 8.615 | 8.210 | 8.285 | 8.285 | 16,804,000 |
| 2024-07-12 | 8.700 | 8.760 | 8.380 | 8.495 | 8.495 | 34,398,700 |
| 2024-07-11 | 7.860 | 8.685 | 7.860 | 8.450 | 7.557 | 69,641,300 |
| 2024-07-10 | 8.400 | 8.440 | 7.885 | 8.130 | 7.271 | 132,587,700 |
| 2024-07-09 | 9.560 | 9.610 | 9.005 | 9.185 | 8.215 | 51,448,500 |
| 2024-07-08 | 9.785 | 9.805 | 9.525 | 9.575 | 8.564 | 15,519,700 |
| 2024-07-05 | 9.700 | 9.875 | 9.520 | 9.820 | 8.783 | 23,005,700 |
| 2024-07-04 | 9.850 | 9.945 | 9.640 | 9.700 | 8.675 | 21,680,600 |
| 2024-07-03 | 10.200 | 10.265 | 9.815 | 9.915 | 8.868 | 21,689,600 |
| 2024-07-02 | 10.360 | 10.400 | 10.130 | 10.210 | 9.132 | 15,926,200 |
| 2024-07-01 | 9.890 | 10.415 | 9.855 | 10.300 | 9.212 | 42,918,000 |
| 2024-06-28 | 9.930 | 9.930 | 9.810 | 9.830 | 8.792 | 6,921,000 |
| 2024-06-27 | 9.910 | 10.045 | 9.765 | 9.890 | 8.845 | 16,408,700 |
| 2024-06-26 | 9.715 | 9.980 | 9.615 | 9.740 | 8.711 | 18,395,800 |
| 2024-06-25 | 9.500 | 9.790 | 9.370 | 9.670 | 8.649 | 23,796,100 |
| 2024-06-24 | 9.755 | 9.800 | 9.420 | 9.495 | 8.492 | 28,069,700 |
| 2024-06-21 | 9.980 | 10.085 | 9.680 | 9.745 | 8.716 | 19,040,700 |
| 2024-06-20 | 9.825 | 10.130 | 9.500 | 9.965 | 8.912 | 33,533,200 |
| 2024-06-19 | 10.080 | 10.080 | 9.460 | 9.695 | 8.671 | 28,578,200 |
| 2024-06-18 | 10.330 | 10.360 | 10.000 | 10.060 | 8.997 | 21,911,300 |
| 2024-06-17 | 10.660 | 10.725 | 10.290 | 10.330 | 9.239 | 17,017,300 |
| 2024-06-14 | 10.460 | 10.765 | 10.390 | 10.730 | 9.597 | 14,058,800 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-07-12 | 0.8926 RUB |
| 2023-07-12 | 0.7980 RUB |
| 2023-07-07 | 0.6269 RUB |
| 2022-07-12 | 0.5400 RUB |
| 2020-07-28 | 1.3500 RUB |
| 2019-06-25 | 0.5000 RUB |
| 2019-01-09 | 0.2648 RUB |
Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.