Novorossiyskiy Morskoy Torgovyi Port PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	7.325	7.625	7.205	7.530	7.530	13,834,300
2026-07-24	7.090	7.345	6.910	7.240	7.240	10,617,900
2026-07-23	7.130	7.240	7.025	7.150	7.150	5,119,200
2026-07-22	7.070	7.225	6.940	7.100	7.100	7,764,900
2026-07-21	7.010	7.135	6.825	7.010	7.010	12,077,400
2026-07-20	6.370	7.025	6.275	6.900	6.900	21,665,100
2026-07-17	6.605	6.720	6.250	6.365	6.365	16,747,400
2026-07-16	6.990	6.990	6.605	6.740	6.740	25,346,900
2026-07-15	7.280	7.300	6.700	6.880	6.880	41,404,400
2026-07-14	7.270	7.385	7.225	7.275	7.275	7,742,600
2026-07-13	7.310	7.390	7.200	7.275	7.275	39,339,500
2026-07-10	8.290	8.400	8.265	8.325	8.325	20,052,900
2026-07-09	8.255	8.375	8.225	8.295	8.295	9,703,000
2026-07-08	8.275	8.330	8.180	8.270	8.270	10,306,800
2026-07-07	8.265	8.295	8.060	8.240	8.240	11,003,500
2026-07-06	8.360	8.570	8.100	8.250	8.250	16,021,800
2026-07-03	8.375	8.410	8.235	8.345	8.345	9,839,100
2026-07-02	8.430	8.520	8.300	8.360	8.360	6,055,800
2026-07-01	8.400	8.495	8.375	8.445	8.445	6,469,700
2026-06-30	8.315	8.450	8.240	8.370	8.370	14,189,200
2026-06-29	8.270	8.350	8.175	8.315	8.315	12,736,700
2026-06-26	8.285	8.305	8.140	8.260	8.260	13,200,600
2026-06-25	8.225	8.325	8.100	8.200	8.200	14,850,900
2026-06-24	8.300	8.335	8.085	8.135	8.135	14,532,300
2026-06-23	8.220	8.355	8.050	8.270	8.270	20,535,900
2026-06-22	8.490	8.530	8.010	8.170	8.170	40,960,100
2026-06-19	8.615	8.715	8.425	8.470	8.470	15,480,700
2026-06-18	8.755	8.755	8.550	8.605	8.605	9,761,600
2026-06-17	8.775	8.775	8.690	8.720	8.720	4,480,600
2026-06-16	8.755	8.805	8.645	8.735	8.735	8,468,000
2026-06-15	8.685	8.940	8.685	8.730	8.730	22,717,300
2026-06-11	8.710	8.755	8.680	8.695	8.695	2,418,500
2026-06-10	8.625	8.760	8.590	8.725	8.725	12,292,500
2026-06-09	8.575	8.650	8.535	8.635	8.635	8,969,600
2026-06-08	8.750	8.815	8.575	8.600	8.600	15,026,300
2026-06-05	8.720	8.850	8.650	8.695	8.695	11,279,900
2026-06-04	8.745	8.750	8.670	8.690	8.690	8,846,400
2026-06-03	8.740	8.800	8.705	8.735	8.735	6,152,600
2026-06-02	8.710	8.760	8.655	8.740	8.740	10,656,600
2026-06-01	8.735	8.840	8.670	8.710	8.710	15,277,900
2026-05-29	8.795	8.830	8.675	8.745	8.745	11,838,100
2026-05-28	8.795	8.875	8.745	8.820	8.820	9,468,000
2026-05-27	8.840	8.865	8.730	8.800	8.800	12,259,200
2026-05-26	8.560	8.895	8.440	8.825	8.825	58,919,200
2026-05-25	8.430	9.000	8.410	8.550	8.550	42,071,000
2026-05-22	8.500	8.585	8.370	8.435	8.435	12,296,400
2026-05-21	8.425	8.510	8.420	8.490	8.490	6,365,700
2026-05-20	8.390	8.475	8.360	8.400	8.400	5,634,100
2026-05-19	8.410	8.430	8.330	8.380	8.380	3,945,600
2026-05-18	8.345	8.450	8.340	8.385	8.385	8,206,900
2026-05-15	8.395	8.405	8.300	8.330	8.330	5,458,900
2026-05-14	8.400	8.430	8.355	8.385	8.385	4,636,700
2026-05-13	8.420	8.445	8.380	8.400	8.400	2,170,500
2026-05-12	8.395	8.425	8.370	8.400	8.400	3,529,400
2026-05-11	8.350	8.445	8.350	8.380	8.380	2,395,200
2026-05-08	8.345	8.355	8.300	8.315	8.315	3,722,100
2026-05-07	8.405	8.405	8.310	8.335	8.335	2,371,100
2026-05-06	8.480	8.485	8.370	8.395	8.395	3,456,600
2026-05-05	8.430	8.495	8.360	8.475	8.475	3,181,300
2026-05-04	8.375	8.505	8.330	8.345	8.345	7,663,000

← NewerPage 2 of 22 · 1,270 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.