Novorossiyskiy Morskoy Torgovyi Port PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	6.580	6.625	6.505	6.550	4.465	1,324,100
2022-01-27	6.520	6.665	6.375	6.515	4.442	2,726,700
2022-01-26	6.300	6.675	6.235	6.515	4.442	4,436,000
2022-01-25	6.100	6.500	6.080	6.500	4.431	4,386,900
2022-01-24	6.600	6.690	5.935	6.100	4.159	9,139,700
2022-01-21	6.680	6.695	6.595	6.605	4.503	1,839,900
2022-01-20	6.605	6.730	6.545	6.715	4.578	2,673,400
2022-01-19	6.410	6.650	6.300	6.530	4.452	3,489,000
2022-01-18	6.695	6.715	6.265	6.425	4.380	9,117,000
2022-01-17	6.800	6.840	6.650	6.675	4.551	2,608,700
2022-01-14	6.755	6.880	6.645	6.730	4.588	6,335,200
2022-01-13	6.905	6.990	6.765	6.805	4.639	2,812,400
2022-01-12	6.900	6.970	6.835	6.915	4.714	1,581,800
2022-01-11	6.995	6.995	6.820	6.885	4.694	3,253,400
2022-01-10	6.865	7.135	6.865	6.965	4.748	4,921,400
2022-01-07	6.845	6.845	6.845	6.845	4.667	0
2022-01-06	6.855	6.945	6.835	6.835	4.660	1,686,400
2022-01-05	6.915	6.955	6.850	6.855	4.673	1,614,700
2022-01-04	6.900	6.985	6.880	6.880	4.690	1,356,900
2022-01-03	6.785	6.990	6.780	6.880	4.690	3,873,200
2021-12-30	6.800	6.850	6.705	6.750	4.602	4,331,000
2021-12-29	6.800	6.845	6.755	6.800	4.636	3,319,700
2021-12-28	6.850	6.875	6.710	6.760	4.609	10,853,400
2021-12-27	6.860	6.930	6.805	6.850	4.670	7,070,200
2021-12-24	6.850	6.885	6.785	6.860	4.677	4,860,300
2021-12-23	6.790	6.875	6.770	6.855	4.673	4,570,700
2021-12-22	6.775	6.835	6.770	6.790	4.629	3,390,100
2021-12-21	6.805	6.880	6.765	6.775	4.619	4,588,800
2021-12-20	6.820	6.855	6.715	6.800	4.636	3,506,700
2021-12-17	6.920	6.920	6.735	6.900	4.704	7,789,800
2021-12-16	6.805	6.975	6.780	6.860	4.677	4,800,700
2021-12-15	6.800	6.800	6.720	6.725	4.585	3,125,300
2021-12-14	6.750	6.995	6.710	6.730	4.588	4,520,800
2021-12-13	6.990	7.040	6.715	6.755	4.605	9,583,700
2021-12-10	7.015	7.015	6.935	6.975	4.755	2,054,700
2021-12-09	7.000	7.105	6.985	6.995	4.769	2,857,400
2021-12-08	7.070	7.110	6.980	6.980	4.759	2,762,500
2021-12-07	7.040	7.100	6.955	7.010	4.779	3,489,300
2021-12-06	7.050	7.115	6.965	7.000	4.772	2,969,300
2021-12-03	7.290	7.300	7.020	7.050	4.806	4,087,100
2021-12-02	7.195	7.490	7.130	7.260	4.949	9,354,200
2021-12-01	7.190	7.315	7.080	7.210	4.915	3,844,700
2021-11-30	7.015	7.240	6.950	7.240	4.936	25,878,700
2021-11-29	7.010	7.125	6.965	7.015	4.782	7,054,900
2021-11-26	7.070	7.070	6.950	6.970	4.752	4,150,500
2021-11-25	7.140	7.190	7.070	7.105	4.844	3,439,300
2021-11-24	7.145	7.220	7.100	7.140	4.868	3,446,100
2021-11-23	7.010	7.150	6.920	7.110	4.847	4,218,300
2021-11-22	7.200	7.235	6.940	6.990	4.765	10,130,600
2021-11-19	7.150	7.440	7.105	7.170	4.888	6,213,800
2021-11-18	7.160	7.245	7.150	7.150	4.874	4,848,400
2021-11-17	7.205	7.290	7.160	7.160	4.881	6,208,800
2021-11-16	7.260	7.370	7.200	7.205	4.912	4,935,600
2021-11-15	7.415	7.455	7.255	7.260	4.949	4,728,000
2021-11-12	7.615	7.645	7.300	7.350	5.011	11,565,600
2021-11-11	7.700	7.815	7.615	7.650	5.215	1,752,100
2021-11-10	7.845	7.855	7.670	7.715	5.260	2,972,800
2021-11-09	7.810	7.920	7.775	7.820	5.331	2,599,700
2021-11-08	7.800	7.820	7.720	7.815	5.328	1,776,100
2021-11-05	7.675	7.795	7.625	7.750	5.284	1,714,400

← NewerPage 21 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.