Novorossiyskiy Morskoy Torgovyi Port PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-26 | 4.690 | 4.750 | 4.615 | 4.745 | 3.619 | 1,567,600 |
| 2022-07-25 | 4.690 | 4.710 | 4.580 | 4.650 | 3.546 | 1,531,700 |
| 2022-07-22 | 4.600 | 4.700 | 4.560 | 4.635 | 3.535 | 1,585,600 |
| 2022-07-21 | 4.740 | 4.740 | 4.505 | 4.585 | 3.497 | 2,532,200 |
| 2022-07-20 | 4.760 | 4.790 | 4.700 | 4.735 | 3.611 | 788,000 |
| 2022-07-19 | 4.825 | 4.880 | 4.655 | 4.745 | 3.619 | 2,072,800 |
| 2022-07-18 | 4.750 | 4.960 | 4.740 | 4.820 | 3.676 | 2,712,400 |
| 2022-07-15 | 4.725 | 4.745 | 4.610 | 4.740 | 3.615 | 1,915,900 |
| 2022-07-14 | 4.800 | 4.800 | 4.640 | 4.745 | 3.619 | 2,331,500 |
| 2022-07-13 | 4.990 | 5.060 | 4.770 | 4.800 | 3.661 | 3,473,300 |
| 2022-07-12 | 5.090 | 5.090 | 4.900 | 5.010 | 3.821 | 3,592,000 |
| 2022-07-11 | 5.070 | 5.270 | 5.005 | 5.090 | 3.470 | 7,298,600 |
| 2022-07-08 | 5.550 | 5.565 | 5.450 | 5.555 | 3.787 | 8,399,900 |
| 2022-07-07 | 5.655 | 5.835 | 5.415 | 5.505 | 3.753 | 14,236,700 |
| 2022-07-06 | 5.325 | 5.355 | 5.235 | 5.270 | 3.593 | 2,296,300 |
| 2022-07-05 | 5.330 | 5.400 | 5.235 | 5.325 | 3.630 | 2,835,300 |
| 2022-07-04 | 5.370 | 5.540 | 5.280 | 5.350 | 3.647 | 2,325,300 |
| 2022-07-01 | 5.365 | 5.400 | 5.285 | 5.370 | 3.661 | 1,837,800 |
| 2022-06-30 | 5.445 | 5.605 | 5.200 | 5.340 | 3.641 | 6,200,600 |
| 2022-06-29 | 5.455 | 5.500 | 5.435 | 5.445 | 3.712 | 1,469,700 |
| 2022-06-28 | 5.435 | 5.485 | 5.400 | 5.455 | 3.719 | 1,192,000 |
| 2022-06-27 | 5.400 | 5.495 | 5.400 | 5.435 | 3.705 | 1,584,500 |
| 2022-06-24 | 5.465 | 5.465 | 5.380 | 5.400 | 3.681 | 1,521,200 |
| 2022-06-23 | 5.535 | 5.550 | 5.325 | 5.450 | 3.716 | 2,584,700 |
| 2022-06-22 | 5.605 | 5.625 | 5.500 | 5.535 | 3.773 | 1,671,800 |
| 2022-06-21 | 5.595 | 5.655 | 5.540 | 5.590 | 3.811 | 1,910,900 |
| 2022-06-20 | 5.590 | 5.670 | 5.565 | 5.575 | 3.801 | 2,197,500 |
| 2022-06-17 | 5.550 | 5.580 | 5.510 | 5.580 | 3.804 | 1,248,600 |
| 2022-06-16 | 5.590 | 5.720 | 5.535 | 5.550 | 3.784 | 2,634,200 |
| 2022-06-15 | 5.565 | 5.610 | 5.515 | 5.580 | 3.804 | 1,258,500 |
| 2022-06-14 | 5.510 | 5.650 | 5.510 | 5.565 | 3.794 | 1,894,500 |
| 2022-06-10 | 5.570 | 5.600 | 5.460 | 5.500 | 3.750 | 1,441,000 |
| 2022-06-09 | 5.720 | 5.845 | 5.505 | 5.565 | 3.794 | 4,626,900 |
| 2022-06-08 | 5.280 | 5.695 | 5.275 | 5.595 | 3.814 | 6,773,300 |
| 2022-06-07 | 5.325 | 5.325 | 5.200 | 5.280 | 3.600 | 937,700 |
| 2022-06-06 | 5.360 | 5.360 | 5.255 | 5.305 | 3.617 | 1,429,800 |
| 2022-06-03 | 5.425 | 5.455 | 5.250 | 5.280 | 3.600 | 1,761,400 |
| 2022-06-02 | 5.725 | 5.725 | 5.220 | 5.430 | 3.702 | 3,376,300 |
| 2022-06-01 | 5.720 | 5.790 | 5.590 | 5.725 | 3.903 | 1,608,600 |
| 2022-05-31 | 5.880 | 5.980 | 5.590 | 5.725 | 3.903 | 2,160,900 |
| 2022-05-30 | 5.705 | 6.115 | 5.600 | 5.880 | 4.009 | 5,588,900 |
| 2022-05-27 | 5.200 | 6.070 | 5.200 | 5.595 | 3.814 | 8,284,600 |
| 2022-05-26 | 5.250 | 5.420 | 5.225 | 5.295 | 3.610 | 1,309,700 |
| 2022-05-25 | 5.210 | 5.290 | 5.200 | 5.235 | 3.569 | 1,181,300 |
| 2022-05-24 | 5.115 | 5.250 | 4.885 | 5.205 | 3.549 | 2,189,800 |
| 2022-05-23 | 5.300 | 5.325 | 5.100 | 5.125 | 3.494 | 1,500,300 |
| 2022-05-20 | 5.560 | 5.575 | 5.275 | 5.315 | 3.623 | 1,949,100 |
| 2022-05-19 | 5.560 | 5.570 | 5.385 | 5.405 | 3.685 | 1,370,300 |
| 2022-05-18 | 5.375 | 5.675 | 5.355 | 5.505 | 3.753 | 2,367,500 |
| 2022-05-17 | 5.340 | 5.500 | 5.330 | 5.375 | 3.664 | 1,409,900 |
| 2022-05-16 | 5.170 | 5.350 | 5.170 | 5.305 | 3.617 | 1,490,400 |
| 2022-05-13 | 5.245 | 5.410 | 5.075 | 5.240 | 3.572 | 2,147,400 |
| 2022-05-12 | 5.460 | 5.520 | 5.065 | 5.210 | 3.552 | 2,458,900 |
| 2022-05-11 | 5.580 | 5.580 | 5.400 | 5.465 | 3.726 | 1,429,600 |
| 2022-05-06 | 5.685 | 5.725 | 5.510 | 5.560 | 3.791 | 2,037,200 |
| 2022-05-05 | 5.455 | 5.795 | 5.355 | 5.625 | 3.835 | 3,162,000 |
| 2022-05-04 | 5.565 | 5.595 | 5.350 | 5.400 | 3.681 | 1,639,800 |
| 2022-04-29 | 5.595 | 5.760 | 5.520 | 5.565 | 3.794 | 1,788,800 |
| 2022-04-28 | 5.625 | 5.910 | 5.535 | 5.585 | 3.808 | 5,892,900 |
| 2022-04-27 | 5.525 | 5.740 | 5.455 | 5.585 | 3.808 | 2,681,600 |
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.