Novorossiyskiy Morskoy Torgovyi Port PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-17 | 4.570 | 4.750 | 4.530 | 4.575 | 3.489 | 4,440,000 |
| 2022-10-14 | 4.680 | 4.785 | 4.485 | 4.520 | 3.447 | 6,425,300 |
| 2022-10-13 | 4.200 | 5.030 | 4.200 | 4.680 | 3.569 | 24,507,600 |
| 2022-10-12 | 4.020 | 4.400 | 4.020 | 4.195 | 3.199 | 2,815,300 |
| 2022-10-11 | 4.000 | 4.105 | 3.900 | 4.020 | 3.066 | 872,400 |
| 2022-10-10 | 3.750 | 3.995 | 3.595 | 3.990 | 3.043 | 1,954,400 |
| 2022-10-07 | 3.960 | 3.970 | 3.800 | 3.810 | 2.906 | 1,781,600 |
| 2022-10-06 | 4.000 | 4.020 | 3.910 | 3.955 | 3.016 | 912,100 |
| 2022-10-05 | 3.980 | 4.020 | 3.830 | 3.930 | 2.997 | 1,299,200 |
| 2022-10-04 | 4.035 | 4.080 | 3.960 | 3.995 | 3.047 | 1,009,700 |
| 2022-10-03 | 3.865 | 4.100 | 3.800 | 4.030 | 3.074 | 1,631,500 |
| 2022-09-30 | 3.840 | 3.950 | 3.720 | 3.800 | 2.898 | 2,409,600 |
| 2022-09-29 | 4.000 | 4.140 | 3.825 | 3.850 | 2.936 | 2,004,100 |
| 2022-09-28 | 3.920 | 4.150 | 3.870 | 4.000 | 3.051 | 2,854,400 |
| 2022-09-27 | 3.900 | 4.050 | 3.785 | 3.915 | 2.986 | 4,393,400 |
| 2022-09-26 | 4.075 | 4.270 | 3.815 | 3.995 | 3.047 | 5,382,600 |
| 2022-09-23 | 4.570 | 4.665 | 4.230 | 4.290 | 3.272 | 3,072,700 |
| 2022-09-22 | 4.580 | 4.695 | 4.510 | 4.545 | 3.466 | 2,334,900 |
| 2022-09-21 | 4.500 | 4.665 | 4.280 | 4.590 | 3.501 | 5,367,500 |
| 2022-09-20 | 5.040 | 5.040 | 4.680 | 4.685 | 3.573 | 5,464,600 |
| 2022-09-19 | 5.025 | 5.070 | 4.995 | 5.015 | 3.825 | 3,010,500 |
| 2022-09-16 | 5.015 | 5.085 | 4.965 | 5.000 | 3.813 | 1,569,100 |
| 2022-09-15 | 5.100 | 5.100 | 4.990 | 5.015 | 3.825 | 4,063,500 |
| 2022-09-14 | 5.055 | 5.150 | 5.000 | 5.075 | 3.870 | 1,741,900 |
| 2022-09-13 | 5.190 | 5.215 | 5.055 | 5.100 | 3.890 | 4,169,000 |
| 2022-09-12 | 5.130 | 5.285 | 5.100 | 5.160 | 3.935 | 3,651,800 |
| 2022-09-09 | 5.125 | 5.140 | 5.075 | 5.130 | 3.912 | 1,292,200 |
| 2022-09-08 | 5.185 | 5.215 | 5.115 | 5.125 | 3.909 | 1,271,000 |
| 2022-09-07 | 5.275 | 5.275 | 5.125 | 5.180 | 3.951 | 2,070,600 |
| 2022-09-06 | 5.400 | 5.480 | 5.020 | 5.180 | 3.951 | 7,366,000 |
| 2022-09-05 | 5.290 | 5.410 | 5.275 | 5.380 | 4.103 | 4,061,700 |
| 2022-09-02 | 5.290 | 5.445 | 5.230 | 5.280 | 4.027 | 4,434,400 |
| 2022-09-01 | 5.095 | 5.400 | 5.045 | 5.290 | 4.034 | 9,525,000 |
| 2022-08-31 | 5.155 | 5.315 | 5.000 | 5.100 | 3.890 | 4,224,500 |
| 2022-08-30 | 5.230 | 5.320 | 5.105 | 5.155 | 3.932 | 4,494,500 |
| 2022-08-29 | 5.135 | 5.345 | 5.055 | 5.230 | 3.989 | 6,174,600 |
| 2022-08-26 | 5.150 | 5.190 | 5.030 | 5.120 | 3.905 | 4,034,700 |
| 2022-08-25 | 4.875 | 5.240 | 4.830 | 5.155 | 3.932 | 10,452,700 |
| 2022-08-24 | 4.900 | 4.910 | 4.840 | 4.845 | 3.695 | 1,951,000 |
| 2022-08-23 | 4.860 | 4.900 | 4.840 | 4.880 | 3.722 | 2,015,700 |
| 2022-08-22 | 4.845 | 4.920 | 4.820 | 4.860 | 3.707 | 2,044,200 |
| 2022-08-19 | 5.005 | 5.005 | 4.815 | 4.875 | 3.718 | 1,421,800 |
| 2022-08-18 | 4.995 | 5.035 | 4.970 | 4.975 | 3.794 | 893,200 |
| 2022-08-17 | 5.040 | 5.050 | 4.960 | 5.000 | 3.813 | 1,222,300 |
| 2022-08-16 | 4.970 | 5.055 | 4.940 | 5.010 | 3.821 | 2,844,300 |
| 2022-08-15 | 4.800 | 4.985 | 4.760 | 4.945 | 3.771 | 3,414,200 |
| 2022-08-12 | 4.790 | 4.845 | 4.740 | 4.800 | 3.661 | 1,199,300 |
| 2022-08-11 | 4.815 | 4.870 | 4.780 | 4.795 | 3.657 | 2,161,400 |
| 2022-08-10 | 4.620 | 4.825 | 4.570 | 4.795 | 3.657 | 3,059,200 |
| 2022-08-09 | 4.565 | 4.630 | 4.500 | 4.620 | 3.523 | 1,783,500 |
| 2022-08-08 | 4.555 | 4.650 | 4.550 | 4.590 | 3.501 | 1,075,800 |
| 2022-08-05 | 4.660 | 4.675 | 4.500 | 4.500 | 3.432 | 2,230,400 |
| 2022-08-04 | 4.640 | 4.675 | 4.605 | 4.660 | 3.554 | 524,000 |
| 2022-08-03 | 4.660 | 4.710 | 4.605 | 4.645 | 3.543 | 904,300 |
| 2022-08-02 | 4.770 | 4.770 | 4.635 | 4.655 | 3.550 | 1,038,700 |
| 2022-08-01 | 4.755 | 4.820 | 4.720 | 4.750 | 3.623 | 1,401,900 |
| 2022-07-29 | 4.745 | 4.795 | 4.700 | 4.770 | 3.638 | 1,946,900 |
| 2022-07-28 | 4.830 | 4.855 | 4.605 | 4.705 | 3.588 | 1,914,800 |
| 2022-07-27 | 4.780 | 4.875 | 4.750 | 4.825 | 3.680 | 2,436,300 |
| 2022-07-26 | 4.690 | 4.750 | 4.615 | 4.745 | 3.619 | 1,567,600 |
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.