Novorossiyskiy Morskoy Torgovyi Port PAO historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	9.700	10.550	9.355	10.385	9.288	30,721,700
2024-06-11	10.420	10.625	10.205	10.360	9.266	23,352,100
2024-06-10	11.000	11.100	10.330	10.430	9.328	46,974,600
2024-06-07	10.480	10.975	10.320	10.820	9.677	48,066,100
2024-06-06	10.155	10.460	10.060	10.260	9.176	26,120,500
2024-06-05	10.385	10.480	10.125	10.295	9.208	48,501,300
2024-06-04	10.050	10.280	9.845	10.085	9.020	51,416,900
2024-06-03	9.785	10.100	9.510	9.900	8.854	79,985,000
2024-05-31	10.225	10.295	9.535	9.785	8.751	74,310,100
2024-05-30	11.090	11.110	9.900	10.805	9.664	128,727,500
2024-05-29	11.080	11.135	10.820	11.010	9.847	17,421,200
2024-05-28	11.160	11.390	10.800	11.145	9.968	41,135,600
2024-05-27	12.150	12.235	10.920	11.075	9.905	88,614,600
2024-05-24	12.225	12.450	11.855	12.230	10.938	25,774,000
2024-05-23	12.420	12.420	12.120	12.255	10.961	14,857,500
2024-05-22	12.475	12.635	12.205	12.440	11.126	14,796,400
2024-05-21	12.380	12.490	12.320	12.450	11.135	8,790,500
2024-05-20	12.960	12.980	12.260	12.610	11.278	33,484,800
2024-05-17	12.840	12.955	12.700	12.755	11.408	20,159,100
2024-05-16	12.685	12.945	12.665	12.815	11.461	35,957,300
2024-05-15	12.550	12.680	12.415	12.530	11.206	11,835,800
2024-05-14	12.680	12.680	12.520	12.520	11.198	10,492,000
2024-05-13	12.615	12.690	12.500	12.640	11.305	22,996,800
2024-05-10	12.505	12.610	12.430	12.440	11.126	7,486,900
2024-05-08	12.550	12.740	12.430	12.580	11.251	27,181,900
2024-05-07	12.100	12.565	12.100	12.415	11.104	21,964,800
2024-05-06	12.245	12.335	12.060	12.200	10.911	14,954,100
2024-05-03	12.300	12.325	12.165	12.275	10.978	9,204,400
2024-05-02	12.225	12.430	12.220	12.350	11.045	15,980,400
2024-04-30	12.330	12.360	12.220	12.250	10.956	7,109,200
2024-04-29	12.235	12.375	12.215	12.310	11.010	6,714,900
2024-04-27	12.300	12.315	12.005	12.115	10.835	11,251,300
2024-04-26	12.350	12.480	12.225	12.340	11.037	6,898,100
2024-04-25	12.400	12.495	12.300	12.325	11.023	4,988,900
2024-04-24	12.290	12.625	12.200	12.400	11.090	28,077,600
2024-04-23	12.460	12.480	12.190	12.255	10.961	19,862,000
2024-04-22	12.665	12.690	12.360	12.560	11.233	12,481,000
2024-04-19	12.700	12.770	12.650	12.700	11.359	6,820,600
2024-04-18	12.715	12.755	12.625	12.700	11.359	5,798,400
2024-04-17	12.750	12.920	12.640	12.760	11.412	8,826,600
2024-04-16	12.875	12.905	12.605	12.750	11.403	12,006,600
2024-04-15	12.580	12.895	12.575	12.875	11.515	19,192,800
2024-04-12	12.600	12.790	12.540	12.700	11.359	15,363,600
2024-04-11	12.620	12.840	12.560	12.605	11.274	12,906,000
2024-04-10	12.675	12.705	12.455	12.520	11.198	26,047,100
2024-04-09	13.150	13.160	12.460	12.810	11.457	46,116,400
2024-04-08	12.620	13.135	12.620	12.885	11.524	60,545,500
2024-04-05	12.575	12.630	12.525	12.555	11.229	9,597,700
2024-04-04	12.715	12.740	12.495	12.585	11.256	24,429,400
2024-04-03	12.240	12.755	12.240	12.545	11.220	44,172,300
2024-04-02	12.210	12.335	12.145	12.235	10.943	17,154,400
2024-04-01	12.250	12.380	12.125	12.175	10.889	20,652,600
2024-03-29	12.240	12.405	12.080	12.155	10.871	18,676,900
2024-03-28	12.290	12.450	12.180	12.270	10.974	17,514,100
2024-03-27	12.305	12.415	12.050	12.205	10.916	15,131,500
2024-03-26	12.090	12.465	11.980	12.355	11.050	50,857,800
2024-03-25	11.760	12.180	11.675	12.070	10.795	26,355,200
2024-03-22	12.110	12.195	11.400	11.890	10.634	55,717,900
2024-03-21	11.895	12.105	11.730	11.880	10.625	21,287,600
2024-03-20	11.970	12.100	11.820	11.880	10.625	10,484,100

← NewerPage 11 of 22 · 1,272 trading daysOlder →

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.