Novorossiyskiy Morskoy Torgovyi Port PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-07	6.635	6.975	6.595	6.790	5.178	33,226,900
2023-04-06	6.685	6.745	6.565	6.635	5.060	7,062,000
2023-04-05	6.630	6.690	6.565	6.615	5.045	4,528,300
2023-04-04	6.690	6.765	6.570	6.635	5.060	7,173,400
2023-04-03	6.590	6.850	6.570	6.720	5.125	17,535,300
2023-03-31	6.640	6.640	6.310	6.530	4.980	11,158,500
2023-03-30	6.605	6.650	6.510	6.575	5.014	7,568,300
2023-03-29	6.700	6.710	6.510	6.605	5.037	9,096,500
2023-03-28	6.510	6.855	6.500	6.650	5.072	28,740,300
2023-03-27	6.365	6.520	6.310	6.500	4.957	20,896,100
2023-03-24	6.195	6.410	6.160	6.310	4.812	13,473,200
2023-03-23	6.260	6.260	6.120	6.175	4.709	3,580,700
2023-03-22	6.190	6.270	6.135	6.210	4.736	5,539,500
2023-03-21	6.330	6.355	6.165	6.190	4.721	8,008,900
2023-03-20	6.190	6.330	6.150	6.270	4.782	12,437,000
2023-03-17	6.030	6.320	6.005	6.195	4.725	46,486,500
2023-03-16	6.145	6.145	5.925	5.970	4.553	8,055,500
2023-03-15	6.265	6.280	6.040	6.095	4.648	11,642,100
2023-03-14	6.335	6.395	6.190	6.245	4.763	11,396,800
2023-03-13	6.220	6.510	6.135	6.325	4.824	87,094,300
2023-03-10	6.040	6.405	5.870	6.100	4.652	79,879,700
2023-03-09	5.840	6.065	5.720	6.040	4.606	36,234,500
2023-03-07	5.640	6.050	5.620	5.755	4.389	50,490,900
2023-03-06	5.640	5.780	5.570	5.635	4.298	15,772,600
2023-03-03	5.475	5.610	5.460	5.525	4.214	6,460,800
2023-03-02	5.650	5.650	5.430	5.460	4.164	6,545,400
2023-03-01	5.570	5.700	5.570	5.610	4.279	6,110,900
2023-02-28	5.515	5.595	5.380	5.555	4.237	7,287,200
2023-02-27	5.410	5.515	5.360	5.495	4.191	5,439,000
2023-02-24	5.490	5.540	5.345	5.425	4.137	4,161,600
2023-02-22	5.410	5.570	5.310	5.485	4.183	8,530,200
2023-02-21	5.280	5.650	5.175	5.390	4.111	19,083,600
2023-02-20	5.240	5.265	5.055	5.210	3.973	4,878,800
2023-02-17	5.180	5.260	5.110	5.220	3.981	3,022,400
2023-02-16	5.185	5.295	5.120	5.165	3.939	8,406,600
2023-02-15	5.450	5.455	5.060	5.100	3.890	10,926,500
2023-02-14	5.645	5.750	5.415	5.450	4.156	17,253,100
2023-02-13	5.620	5.790	5.595	5.645	4.305	14,018,400
2023-02-10	5.680	5.680	5.530	5.610	4.279	9,560,200
2023-02-09	5.495	5.760	5.465	5.630	4.294	21,612,700
2023-02-08	5.450	5.590	5.405	5.475	4.176	19,398,900
2023-02-07	5.435	5.515	5.375	5.415	4.130	6,778,900
2023-02-06	5.375	5.490	5.310	5.415	4.130	5,458,700
2023-02-03	5.470	5.470	5.305	5.375	4.099	6,508,300
2023-02-02	5.480	5.520	5.430	5.450	4.156	7,009,300
2023-02-01	5.360	5.685	5.360	5.430	4.141	48,034,200
2023-01-31	5.320	5.510	5.320	5.360	4.088	32,107,000
2023-01-30	5.235	5.345	5.225	5.300	4.042	7,666,300
2023-01-27	5.220	5.400	5.165	5.225	3.985	20,603,000
2023-01-26	5.185	5.260	5.160	5.170	3.943	6,744,800
2023-01-25	5.240	5.280	5.140	5.160	3.935	7,188,200
2023-01-24	5.280	5.285	5.100	5.245	4.000	15,289,000
2023-01-23	5.110	5.310	5.110	5.210	3.973	17,536,500
2023-01-20	5.100	5.320	5.020	5.090	3.882	18,642,800
2023-01-19	5.265	5.295	5.050	5.095	3.886	16,087,000
2023-01-18	5.320	5.540	5.110	5.220	3.981	63,981,200
2023-01-17	4.880	5.855	4.850	5.280	4.027	286,085,900
2023-01-16	4.745	4.880	4.685	4.835	3.687	6,688,100
2023-01-13	4.735	4.735	4.650	4.710	3.592	2,959,900
2023-01-12	4.700	4.800	4.700	4.710	3.592	3,743,700

← NewerPage 16 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.