Novorossiyskiy Morskoy Torgovyi Port PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	5.240	5.550	5.060	5.500	3.750	5,454,800
2022-04-25	5.400	5.540	5.130	5.240	3.572	2,888,200
2022-04-22	5.355	5.550	5.210	5.350	3.647	2,712,000
2022-04-21	5.350	5.770	5.215	5.335	3.637	6,999,300
2022-04-20	5.730	5.730	5.300	5.315	3.623	5,668,700
2022-04-19	6.170	6.285	5.240	5.650	3.852	19,886,500
2022-04-18	5.230	6.630	5.220	6.110	4.165	63,540,100
2022-04-15	4.800	6.300	4.620	5.220	3.559	30,757,700
2022-04-14	4.800	4.880	4.720	4.800	3.272	3,109,000
2022-04-13	4.755	4.835	4.710	4.800	3.272	1,685,500
2022-04-12	4.790	4.840	4.700	4.720	3.218	2,143,900
2022-04-11	4.870	4.895	4.800	4.805	3.276	1,390,500
2022-04-08	4.970	5.000	4.790	4.870	3.320	1,814,100
2022-04-07	4.900	5.045	4.895	4.970	3.388	2,509,400
2022-04-06	4.650	5.030	4.645	4.890	3.334	2,605,400
2022-04-05	5.120	5.150	4.560	4.885	3.330	4,258,900
2022-04-04	5.000	5.140	4.945	5.075	3.460	5,254,100
2022-04-01	5.100	5.105	4.900	5.000	3.409	5,238,500
2022-03-31	4.235	5.435	4.230	5.100	3.477	13,656,800
2022-03-30	4.045	4.200	3.905	4.190	2.857	4,916,700
2022-03-29	3.650	4.145	3.650	3.880	2.645	5,354,100
2022-03-28	4.100	4.100	3.510	3.650	2.488	6,241,500
2022-03-25	4.175	4.175	4.175	4.175	2.846	0
2022-03-24	4.175	4.175	4.175	4.175	2.846	0
2022-03-23	4.175	4.175	4.175	4.175	2.846	0
2022-03-22	4.175	4.175	4.175	4.175	2.846	0
2022-03-21	4.175	4.175	4.175	4.175	2.846	0
2022-03-18	4.175	4.175	4.175	4.175	2.846	0
2022-03-17	4.175	4.175	4.175	4.175	2.846	0
2022-03-16	4.175	4.175	4.175	4.175	2.846	0
2022-03-15	4.175	4.175	4.175	4.175	2.846	0
2022-03-14	4.175	4.175	4.175	4.175	2.846	0
2022-03-11	4.175	4.175	4.175	4.175	2.846	0
2022-03-10	4.175	4.175	4.175	4.175	2.846	0
2022-03-09	4.175	4.175	4.175	4.175	2.846	0
2022-03-04	4.175	4.175	4.175	4.175	2.846	0
2022-03-03	4.175	4.175	4.175	4.175	2.846	0
2022-03-02	4.175	4.175	4.175	4.175	2.846	0
2022-03-01	4.175	4.175	4.175	4.175	2.846	0
2022-02-28	4.175	4.175	4.175	4.175	2.846	0
2022-02-25	3.945	4.965	3.945	4.135	2.819	8,743,400
2022-02-24	5.080	5.080	3.420	3.790	2.584	14,119,400
2022-02-23	5.640	5.640	5.640	5.640	3.845	0
2022-02-22	5.360	5.750	4.755	5.635	3.842	9,460,800
2022-02-21	6.255	6.300	5.105	5.595	3.814	12,731,700
2022-02-18	6.390	6.420	6.100	6.170	4.206	2,787,700
2022-02-17	6.435	6.485	6.300	6.340	4.322	1,112,900
2022-02-16	6.450	6.550	6.380	6.425	4.380	1,913,200
2022-02-15	6.250	6.435	6.235	6.405	4.367	2,231,900
2022-02-14	6.300	6.325	6.165	6.215	4.237	3,197,300
2022-02-11	6.440	6.490	6.300	6.300	4.295	1,949,800
2022-02-10	6.475	6.520	6.410	6.440	4.390	1,886,300
2022-02-09	6.435	6.565	6.425	6.470	4.411	1,677,300
2022-02-08	6.360	6.435	6.350	6.400	4.363	1,278,000
2022-02-07	6.415	6.415	6.320	6.350	4.329	1,056,500
2022-02-04	6.355	6.400	6.285	6.345	4.326	1,046,400
2022-02-03	6.330	6.360	6.255	6.255	4.264	1,391,000
2022-02-02	6.540	6.540	6.325	6.330	4.315	3,511,400
2022-02-01	6.730	6.735	6.450	6.485	4.421	2,451,400
2022-01-31	6.600	6.715	6.555	6.650	4.534	1,651,800

← NewerPage 20 of 22 · 1,273 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.