Novorossiyskiy Morskoy Torgovyi Port PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	11.240	11.275	11.060	11.160	9.981	18,136,800
2023-12-19	11.230	11.395	10.955	11.160	9.981	37,701,900
2023-12-18	10.800	11.325	10.800	11.195	10.012	67,885,900
2023-12-15	9.865	10.935	9.865	10.710	9.579	61,033,700
2023-12-14	10.195	10.345	9.765	9.970	8.917	21,878,800
2023-12-13	9.795	10.190	9.790	10.110	9.042	26,854,800
2023-12-12	9.770	9.960	9.730	9.820	8.783	12,712,700
2023-12-11	10.025	10.145	9.720	9.810	8.774	21,653,900
2023-12-08	10.195	10.315	10.020	10.090	9.024	20,873,900
2023-12-07	10.000	10.250	9.760	10.250	9.167	31,127,200
2023-12-06	10.580	10.590	9.800	9.865	8.823	44,268,600
2023-12-05	9.805	10.540	9.435	10.155	9.082	57,809,200
2023-12-04	10.290	10.305	9.580	9.885	8.841	51,843,900
2023-12-01	10.860	10.925	10.265	10.680	9.552	21,327,300
2023-11-30	10.900	10.990	10.625	10.820	9.677	15,685,400
2023-11-29	11.110	11.245	10.810	11.060	9.892	15,654,200
2023-11-28	10.970	11.190	10.900	11.075	9.905	15,055,400
2023-11-27	11.425	11.460	10.710	10.935	9.780	39,808,400
2023-11-24	11.500	11.670	11.080	11.380	10.178	20,278,500
2023-11-23	11.955	12.000	11.420	11.540	10.321	30,179,400
2023-11-22	12.005	12.065	11.870	11.930	10.670	9,770,200
2023-11-21	12.080	12.160	11.875	11.995	10.728	12,434,500
2023-11-20	12.080	12.205	12.025	12.100	10.822	12,685,100
2023-11-17	12.045	12.150	11.815	11.995	10.728	16,294,600
2023-11-16	12.265	12.380	11.945	12.140	10.858	21,809,200
2023-11-15	11.810	12.300	11.810	12.170	10.884	26,585,000
2023-11-14	12.550	12.625	11.820	12.015	10.746	31,185,700
2023-11-13	12.575	12.890	12.400	12.690	11.350	26,304,000
2023-11-10	12.905	13.065	12.530	12.560	11.233	22,846,300
2023-11-09	13.030	13.340	12.855	12.905	11.542	53,097,500
2023-11-08	12.590	12.990	12.485	12.945	11.578	33,240,300
2023-11-07	12.420	12.720	12.355	12.590	11.260	16,382,600
2023-11-06	12.280	12.475	12.270	12.410	11.099	6,518,600
2023-11-03	12.355	12.490	12.275	12.280	10.983	20,032,600
2023-11-02	12.460	12.600	12.310	12.325	11.023	11,707,000
2023-11-01	12.405	12.575	12.335	12.355	11.050	11,485,100
2023-10-31	12.670	12.720	12.265	12.410	11.099	17,402,100
2023-10-30	12.700	13.000	12.500	12.630	11.296	19,572,100
2023-10-27	12.615	12.880	12.390	12.620	11.287	21,977,200
2023-10-26	12.900	13.400	12.640	12.640	11.305	38,299,700
2023-10-25	13.095	13.095	12.880	12.895	11.533	11,204,500
2023-10-24	12.995	13.120	12.915	13.000	11.627	8,856,500
2023-10-23	12.990	13.080	12.840	12.975	11.604	11,805,600
2023-10-20	13.100	13.150	12.800	12.950	11.582	18,774,400
2023-10-19	13.270	13.275	13.035	13.095	11.712	19,418,300
2023-10-18	13.435	13.685	13.230	13.290	11.886	53,706,800
2023-10-17	12.645	13.370	12.645	13.370	11.958	97,398,200
2023-10-16	12.635	12.770	12.635	12.635	11.300	9,084,600
2023-10-13	12.550	12.780	12.530	12.635	11.300	18,670,100
2023-10-12	12.375	12.680	12.115	12.520	11.198	23,072,900
2023-10-11	12.900	12.960	12.595	12.630	11.296	14,804,900
2023-10-10	12.700	12.820	12.505	12.820	11.466	15,087,200
2023-10-09	12.740	12.905	12.610	12.640	11.305	20,780,900
2023-10-06	12.800	12.980	12.500	12.575	11.247	24,525,800
2023-10-05	13.000	13.080	12.760	12.800	11.448	22,029,500
2023-10-04	12.690	13.150	12.685	12.980	11.609	41,875,800
2023-10-03	12.500	12.980	12.290	12.695	11.354	39,341,100
2023-10-02	13.170	13.205	12.550	12.605	11.274	40,181,700
2023-09-29	13.450	13.480	12.960	12.960	11.591	40,211,700
2023-09-28	13.040	13.340	12.930	13.300	11.895	86,109,200

← NewerPage 13 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.