Novorossiyskiy Morskoy Torgovyi Port PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	12.550	13.300	12.500	13.060	11.680	135,720,700
2023-09-26	12.400	12.565	12.055	12.400	11.090	41,931,600
2023-09-25	12.345	12.810	11.920	12.400	11.090	92,032,100
2023-09-22	11.500	12.445	11.215	12.340	11.037	69,579,300
2023-09-21	12.100	12.185	11.510	11.520	10.303	51,059,700
2023-09-20	12.500	12.625	11.555	12.185	10.898	125,430,600
2023-09-19	13.400	13.455	12.305	12.550	11.224	117,014,600
2023-09-18	13.865	14.175	13.165	13.410	11.994	57,245,600
2023-09-15	13.245	14.095	12.650	13.785	12.329	79,834,000
2023-09-14	14.475	14.485	11.040	13.350	11.940	221,515,800
2023-09-13	14.980	15.000	14.435	14.475	12.946	29,952,400
2023-09-12	14.945	15.100	14.405	14.850	13.281	44,162,800
2023-09-11	15.145	15.240	14.800	14.900	13.326	32,565,900
2023-09-08	15.100	15.320	14.600	15.000	13.416	37,824,700
2023-09-07	15.520	15.825	14.730	15.055	13.465	76,874,800
2023-09-06	15.305	15.895	15.000	15.400	13.773	84,887,400
2023-09-05	15.500	15.670	15.060	15.200	13.594	44,573,200
2023-09-04	15.970	16.265	15.415	15.495	13.858	180,002,400
2023-09-01	15.110	15.950	14.500	15.720	14.059	143,323,900
2023-08-31	15.280	15.305	15.040	15.100	13.505	22,056,800
2023-08-30	15.490	15.580	15.100	15.205	13.599	25,405,200
2023-08-29	15.400	15.500	15.000	15.310	13.693	46,330,900
2023-08-28	15.210	15.545	15.105	15.410	13.782	71,301,200
2023-08-25	15.280	15.350	14.960	15.105	13.509	40,824,300
2023-08-24	14.980	15.250	14.900	15.135	13.536	35,016,300
2023-08-23	15.395	15.495	14.805	15.155	13.554	81,724,500
2023-08-22	15.895	16.095	15.205	15.400	13.773	189,812,600
2023-08-21	14.600	15.780	14.550	15.780	14.113	330,937,200
2023-08-18	14.125	14.400	13.830	14.400	12.879	62,525,000
2023-08-17	13.725	14.700	13.505	14.030	12.548	188,574,200
2023-08-16	14.490	14.590	12.945	13.515	12.087	156,563,400
2023-08-15	13.950	15.000	13.550	14.370	12.852	86,815,100
2023-08-14	15.180	15.200	14.210	14.400	12.879	78,106,200
2023-08-11	14.885	15.420	14.610	14.995	13.411	94,801,700
2023-08-10	15.350	15.595	14.715	14.840	13.272	142,727,000
2023-08-09	14.830	15.920	13.965	15.195	13.590	399,723,000
2023-08-08	16.650	17.290	14.560	14.830	13.264	755,509,100
2023-08-07	13.195	17.445	13.195	16.430	14.694	1,364,453,200
2023-08-04	12.895	13.805	12.100	13.055	11.676	347,968,200
2023-08-03	12.140	13.635	12.005	13.000	11.627	472,054,800
2023-08-02	10.420	12.720	10.410	11.910	10.652	642,036,000
2023-08-01	10.275	10.535	10.150	10.250	9.167	54,806,900
2023-07-31	10.160	10.470	10.110	10.275	9.190	45,723,800
2023-07-28	10.215	10.230	10.070	10.090	9.024	15,394,900
2023-07-27	10.010	10.310	9.800	10.165	9.091	59,236,000
2023-07-26	9.995	10.275	9.940	9.995	8.939	79,353,100
2023-07-25	9.455	9.940	9.400	9.935	8.886	108,586,300
2023-07-24	9.395	9.480	9.350	9.425	8.429	9,887,700
2023-07-21	9.180	9.445	9.120	9.360	8.371	15,209,500
2023-07-20	9.520	9.595	9.105	9.150	8.184	26,296,200
2023-07-19	9.645	9.645	9.460	9.545	8.537	13,621,200
2023-07-18	9.560	9.700	9.475	9.550	8.541	50,593,800
2023-07-17	9.200	9.410	9.195	9.385	8.394	36,906,300
2023-07-14	9.175	9.285	9.105	9.185	8.215	13,006,000
2023-07-13	9.260	9.300	9.150	9.170	8.201	10,927,600
2023-07-12	9.330	9.390	9.260	9.260	8.282	13,524,700
2023-07-11	9.090	9.450	9.060	9.280	7.586	148,661,800
2023-07-10	9.180	9.645	9.160	9.635	7.876	60,027,100
2023-07-07	9.350	9.385	9.050	9.150	7.480	30,535,100
2023-07-06	9.700	9.800	9.345	9.350	7.131	38,904,100

← NewerPage 14 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.