Novorossiyskiy Morskoy Torgovyi Port PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-19	12.075	12.140	11.760	11.985	10.719	23,819,800
2024-03-18	12.230	12.280	11.980	12.055	10.782	22,689,900
2024-03-15	12.185	12.320	12.145	12.145	10.862	11,161,800
2024-03-14	12.390	12.395	12.025	12.130	10.849	16,824,300
2024-03-13	12.465	12.585	12.340	12.385	11.077	12,866,000
2024-03-12	12.415	12.525	12.355	12.370	11.063	9,074,900
2024-03-11	12.410	12.535	12.350	12.450	11.135	11,636,200
2024-03-07	12.500	12.545	12.225	12.310	11.010	19,317,900
2024-03-06	12.445	12.695	12.410	12.620	11.287	14,886,500
2024-03-05	12.595	12.600	12.410	12.515	11.193	12,351,300
2024-03-04	12.690	12.745	12.445	12.610	11.278	22,064,000
2024-03-01	12.805	12.805	12.570	12.580	11.251	15,413,800
2024-02-29	12.580	12.800	12.405	12.780	11.430	26,321,500
2024-02-28	12.500	12.815	12.405	12.435	11.122	23,672,200
2024-02-27	12.600	12.635	12.400	12.440	11.126	9,301,600
2024-02-26	12.465	12.620	12.305	12.480	11.162	21,439,000
2024-02-22	12.020	12.480	11.950	12.120	10.840	27,532,600
2024-02-21	12.475	12.535	11.740	11.985	10.719	86,274,300
2024-02-20	13.250	13.400	12.320	12.910	11.546	92,900,200
2024-02-19	12.890	13.330	12.835	13.145	11.757	101,886,100
2024-02-16	13.005	13.105	12.740	12.770	11.421	39,768,400
2024-02-15	12.645	13.060	12.585	12.880	11.519	45,907,000
2024-02-14	12.800	12.965	12.625	12.685	11.345	26,042,900
2024-02-13	12.575	12.855	12.505	12.610	11.278	16,663,700
2024-02-12	12.500	12.710	12.400	12.660	11.323	16,332,700
2024-02-09	12.595	12.670	12.480	12.510	11.189	11,367,200
2024-02-08	12.825	12.855	12.565	12.610	11.278	24,969,400
2024-02-07	12.805	13.070	12.710	12.850	11.493	52,481,300
2024-02-06	12.370	12.840	12.360	12.530	11.206	31,092,200
2024-02-05	12.390	12.490	12.320	12.385	11.077	11,537,000
2024-02-02	12.445	12.470	12.300	12.380	11.072	10,008,300
2024-02-01	12.530	12.630	12.330	12.410	11.099	21,982,000
2024-01-31	12.595	12.660	12.515	12.580	11.251	22,413,600
2024-01-30	12.475	12.600	12.415	12.515	11.193	28,624,000
2024-01-29	12.440	12.525	12.375	12.455	11.139	19,779,900
2024-01-26	12.310	12.490	12.260	12.310	11.010	14,797,000
2024-01-25	12.590	12.600	12.195	12.370	11.063	36,471,500
2024-01-24	12.710	12.810	12.450	12.500	11.180	19,584,100
2024-01-23	12.805	12.865	12.670	12.700	11.359	14,358,600
2024-01-22	12.880	12.945	12.780	12.810	11.457	11,652,400
2024-01-19	12.980	13.040	12.800	12.905	11.542	17,827,200
2024-01-18	13.150	13.220	12.830	12.970	11.600	54,369,100
2024-01-17	12.870	13.090	12.755	12.975	11.604	51,539,400
2024-01-16	12.985	13.015	12.610	12.855	11.497	36,983,000
2024-01-15	12.985	13.180	12.830	12.865	11.506	44,486,600
2024-01-12	12.750	13.140	12.720	12.995	11.622	104,021,700
2024-01-11	12.660	12.845	12.520	12.710	11.367	35,166,800
2024-01-10	12.870	13.050	12.660	12.815	11.461	60,320,000
2024-01-09	12.515	12.900	12.385	12.695	11.354	84,953,900
2024-01-08	12.450	12.575	12.350	12.450	11.135	30,495,800
2024-01-05	12.245	12.580	12.240	12.400	11.090	35,211,400
2024-01-04	12.460	12.640	12.205	12.400	11.090	91,119,500
2024-01-03	11.495	12.475	11.495	12.055	10.782	87,066,600
2023-12-29	11.945	11.985	11.410	11.580	10.357	59,612,400
2023-12-28	11.705	12.285	11.605	11.820	10.571	91,975,800
2023-12-27	12.245	13.050	11.650	12.295	10.996	419,303,000
2023-12-26	11.275	12.150	11.080	11.695	10.460	127,606,100
2023-12-25	11.090	11.430	11.090	11.245	10.057	35,036,100
2023-12-22	10.990	11.230	10.965	11.030	9.865	23,735,300
2023-12-21	11.140	11.160	10.875	11.050	9.883	16,395,900

← NewerPage 12 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.