Novorossiyskiy Morskoy Torgovyi Port PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-11	4.700	4.760	4.620	4.695	3.581	5,022,600
2023-01-10	4.630	4.840	4.590	4.660	3.554	14,698,000
2023-01-09	4.580	4.640	4.560	4.585	3.497	2,738,200
2023-01-06	4.590	4.695	4.560	4.575	3.489	3,227,100
2023-01-05	4.550	4.590	4.545	4.580	3.493	1,158,700
2023-01-04	4.555	4.590	4.505	4.560	3.478	1,312,400
2023-01-03	4.520	4.640	4.460	4.555	3.474	2,945,200
2022-12-30	4.390	4.695	4.390	4.500	3.432	12,550,300
2022-12-29	4.385	4.440	4.370	4.385	3.344	3,060,700
2022-12-28	4.575	4.575	4.360	4.405	3.360	7,322,100
2022-12-27	4.330	4.780	4.325	4.505	3.436	32,039,100
2022-12-26	4.345	4.365	4.300	4.320	3.295	2,618,800
2022-12-23	4.395	4.415	4.280	4.315	3.291	3,256,300
2022-12-22	4.315	4.680	4.290	4.395	3.352	8,037,000
2022-12-21	4.470	4.500	4.300	4.325	3.299	3,130,800
2022-12-20	4.290	4.460	4.255	4.440	3.386	3,453,300
2022-12-19	4.320	4.320	4.235	4.290	3.272	1,863,600
2022-12-16	4.280	4.330	4.185	4.300	3.279	2,476,700
2022-12-15	4.390	4.420	4.240	4.265	3.253	3,961,400
2022-12-14	4.530	4.530	4.390	4.400	3.356	2,253,300
2022-12-13	4.545	4.565	4.480	4.500	3.432	1,534,900
2022-12-12	4.605	4.645	4.505	4.545	3.466	1,627,300
2022-12-09	4.610	4.655	4.585	4.620	3.523	1,046,100
2022-12-08	4.675	4.710	4.545	4.610	3.516	2,204,500
2022-12-07	4.650	4.775	4.645	4.685	3.573	1,193,200
2022-12-06	4.650	4.800	4.640	4.730	3.607	1,539,900
2022-12-05	4.650	4.685	4.615	4.655	3.550	928,800
2022-12-02	4.670	4.685	4.605	4.635	3.535	1,394,600
2022-12-01	4.695	4.720	4.665	4.675	3.565	1,048,000
2022-11-30	4.740	4.765	4.650	4.690	3.577	1,441,800
2022-11-29	4.715	4.770	4.700	4.740	3.615	911,700
2022-11-28	4.805	4.805	4.685	4.705	3.588	1,387,800
2022-11-25	4.810	4.810	4.740	4.780	3.646	1,359,600
2022-11-24	4.765	4.820	4.730	4.805	3.665	1,492,000
2022-11-23	4.740	4.870	4.680	4.725	3.604	4,082,800
2022-11-22	4.710	4.820	4.690	4.725	3.604	3,623,600
2022-11-21	4.875	4.885	4.600	4.685	3.573	8,901,300
2022-11-18	4.900	5.240	4.850	4.875	3.718	13,008,000
2022-11-17	4.825	4.940	4.805	4.900	3.737	3,243,300
2022-11-16	4.830	4.875	4.730	4.820	3.676	2,058,300
2022-11-15	4.900	4.950	4.790	4.840	3.691	2,081,200
2022-11-14	4.810	4.950	4.750	4.875	3.718	4,184,000
2022-11-11	4.790	4.835	4.740	4.760	3.630	1,301,900
2022-11-10	4.740	4.830	4.720	4.765	3.634	1,755,800
2022-11-09	4.960	4.990	4.705	4.720	3.600	5,955,100
2022-11-08	4.675	5.040	4.630	4.940	3.768	15,699,500
2022-11-07	4.660	4.760	4.655	4.690	3.577	1,569,100
2022-11-03	4.705	4.720	4.570	4.660	3.554	2,093,500
2022-11-02	4.760	4.770	4.715	4.740	3.615	1,069,300
2022-11-01	4.760	4.780	4.720	4.760	3.630	1,204,000
2022-10-31	4.800	4.800	4.720	4.755	3.626	1,366,300
2022-10-28	4.840	4.850	4.720	4.785	3.649	1,687,500
2022-10-27	4.600	4.890	4.565	4.820	3.676	8,417,700
2022-10-26	4.640	4.660	4.555	4.590	3.501	2,047,600
2022-10-25	4.595	4.690	4.560	4.640	3.539	2,233,000
2022-10-24	4.520	4.660	4.490	4.585	3.497	2,309,700
2022-10-21	4.465	4.500	4.400	4.480	3.417	843,200
2022-10-20	4.465	4.545	4.365	4.465	3.405	2,799,100
2022-10-19	4.550	4.565	4.340	4.465	3.405	2,786,700
2022-10-18	4.695	4.735	4.520	4.575	3.489	4,033,900

← NewerPage 17 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.