Novorossiyskiy Morskoy Torgovyi Port PAO historical data
| 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 |
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.