Novorossiyskiy Morskoy Torgovyi Port PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	9.340	9.705	9.340	9.685	7.386	22,036,900
2023-07-04	9.525	9.630	9.215	9.340	7.123	21,010,000
2023-07-03	9.805	9.890	9.470	9.495	7.241	25,413,200
2023-06-30	9.910	9.935	9.750	9.770	7.451	19,336,100
2023-06-29	9.880	9.915	9.795	9.860	7.520	12,168,700
2023-06-28	9.635	9.950	9.615	9.795	7.470	53,158,100
2023-06-27	9.400	9.750	9.335	9.590	7.314	34,542,600
2023-06-26	9.375	9.465	9.155	9.335	7.119	15,642,900
2023-06-23	9.495	9.550	9.125	9.360	7.138	20,671,800
2023-06-22	9.300	9.625	9.295	9.530	7.268	47,237,700
2023-06-21	9.160	9.380	9.095	9.270	7.070	26,864,900
2023-06-20	9.015	9.340	8.650	9.095	6.936	41,785,100
2023-06-19	9.075	9.090	8.980	9.000	6.864	11,122,200
2023-06-16	8.990	9.095	8.980	9.010	6.872	11,349,100
2023-06-15	9.050	9.065	8.955	8.970	6.841	13,397,600
2023-06-14	9.050	9.095	8.950	9.015	6.875	14,644,300
2023-06-13	9.050	9.175	8.965	9.035	6.891	23,745,500
2023-06-09	9.295	9.500	8.945	8.945	6.822	73,553,800
2023-06-08	8.630	9.235	8.500	9.175	6.997	177,444,600
2023-06-07	8.550	8.670	8.450	8.630	6.582	25,532,100
2023-06-06	8.355	8.540	8.075	8.540	6.513	21,619,900
2023-06-05	8.510	8.665	8.040	8.350	6.368	32,961,700
2023-06-02	8.250	8.600	8.210	8.495	6.479	85,554,200
2023-06-01	8.085	8.420	8.010	8.180	6.239	43,613,600
2023-05-31	8.010	8.150	7.820	8.000	6.101	17,337,200
2023-05-30	8.060	8.320	7.925	7.990	6.094	34,421,000
2023-05-29	7.870	8.270	7.860	8.120	6.193	73,143,900
2023-05-26	7.690	7.925	7.580	7.825	5.968	39,607,500
2023-05-25	7.730	7.800	7.515	7.590	5.789	14,507,000
2023-05-24	7.505	7.770	7.460	7.700	5.872	35,868,800
2023-05-23	7.520	7.550	7.320	7.390	5.636	6,184,000
2023-05-22	7.395	7.480	7.300	7.445	5.678	9,191,500
2023-05-19	7.285	7.490	7.080	7.345	5.602	17,490,300
2023-05-18	7.275	7.470	7.240	7.270	5.545	6,176,800
2023-05-17	7.430	7.445	7.265	7.275	5.548	6,284,300
2023-05-16	7.360	7.500	7.280	7.400	5.644	17,182,800
2023-05-15	7.240	7.240	7.095	7.240	5.522	8,248,500
2023-05-12	7.175	7.215	7.050	7.105	5.419	6,661,400
2023-05-11	7.185	7.340	7.100	7.150	5.453	16,879,100
2023-05-10	6.950	7.275	6.710	7.200	5.491	26,126,100
2023-05-08	6.815	6.835	6.615	6.730	5.133	3,074,300
2023-05-05	6.895	6.950	6.700	6.745	5.144	6,803,100
2023-05-04	6.800	7.095	6.755	6.855	5.228	11,189,400
2023-05-03	7.000	7.345	6.600	6.700	5.110	24,526,000
2023-05-02	7.520	7.580	6.695	6.960	5.308	29,637,300
2023-04-28	7.520	7.705	7.405	7.430	5.667	17,856,700
2023-04-27	7.635	7.640	7.410	7.470	5.697	18,762,600
2023-04-26	7.510	7.880	7.430	7.635	5.823	92,064,100
2023-04-25	7.430	7.525	7.345	7.460	5.689	11,485,700
2023-04-24	7.320	7.610	7.240	7.360	5.613	21,570,000
2023-04-21	7.350	7.390	7.235	7.320	5.583	5,541,100
2023-04-20	7.400	7.495	7.115	7.315	5.579	15,909,200
2023-04-19	7.515	7.540	7.300	7.340	5.598	16,991,900
2023-04-18	7.290	7.830	7.275	7.500	5.720	122,018,800
2023-04-17	7.185	7.375	7.165	7.285	5.556	14,920,300
2023-04-14	7.130	7.235	7.010	7.115	5.426	9,833,800
2023-04-13	7.295	7.465	7.050	7.100	5.415	16,565,000
2023-04-12	7.305	7.485	7.200	7.270	5.545	23,081,100
2023-04-11	7.535	7.675	7.160	7.250	5.529	70,698,800
2023-04-10	6.850	8.000	6.815	7.535	5.747	340,891,300

← NewerPage 15 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.