Novorossiyskiy Morskoy Torgovyi Port PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	8.375	8.505	8.330	8.345	8.345	7,663,000
2026-04-30	8.375	8.420	8.280	8.380	8.380	3,629,300
2026-04-29	8.280	8.385	8.230	8.295	8.295	8,306,400
2026-04-28	8.385	8.395	8.255	8.305	8.305	8,597,400
2026-04-27	8.450	8.450	8.370	8.390	8.390	4,085,200
2026-04-24	8.520	8.530	8.340	8.385	8.385	7,808,000
2026-04-23	8.545	8.545	8.485	8.490	8.490	3,043,400
2026-04-22	8.480	8.545	8.450	8.490	8.490	3,929,900
2026-04-21	8.555	8.585	8.425	8.530	8.530	7,658,400
2026-04-20	8.560	8.640	8.545	8.595	8.595	3,600,700
2026-04-17	8.580	8.640	8.540	8.555	8.555	4,684,500
2026-04-16	8.600	8.635	8.540	8.575	8.575	3,841,300
2026-04-15	8.535	8.600	8.485	8.590	8.590	5,742,900
2026-04-14	8.430	8.575	8.420	8.515	8.515	3,894,900
2026-04-13	8.490	8.560	8.405	8.440	8.440	8,273,200
2026-04-10	8.540	8.590	8.470	8.520	8.520	3,488,400
2026-04-09	8.565	8.565	8.475	8.490	8.490	2,602,800
2026-04-08	8.550	8.635	8.500	8.515	8.515	5,942,300
2026-04-07	8.475	8.645	8.475	8.610	8.610	7,470,800
2026-04-06	8.635	8.690	8.450	8.520	8.520	13,089,600
2026-04-03	8.690	8.740	8.580	8.635	8.635	4,848,500
2026-04-02	8.490	8.825	8.490	8.700	8.700	13,949,800
2026-04-01	8.590	8.590	8.470	8.490	8.490	6,707,400
2026-03-31	8.445	8.595	8.300	8.495	8.495	13,659,000
2026-03-30	8.275	8.440	8.225	8.400	8.400	10,222,000
2026-03-27	8.455	8.455	8.200	8.230	8.230	17,216,800
2026-03-26	8.490	8.490	8.300	8.345	8.345	11,215,500
2026-03-25	8.485	8.520	8.430	8.495	8.495	4,639,600
2026-03-24	8.550	8.550	8.465	8.500	8.500	4,704,400
2026-03-23	8.615	8.615	8.415	8.520	8.520	14,110,200
2026-03-20	8.565	8.635	8.500	8.585	8.585	7,186,700
2026-03-19	8.680	8.685	8.570	8.590	8.590	7,532,200
2026-03-18	8.695	8.745	8.625	8.660	8.660	6,125,700
2026-03-17	8.665	8.700	8.630	8.680	8.680	4,098,800
2026-03-16	8.660	8.780	8.620	8.675	8.675	9,209,300
2026-03-13	8.660	8.715	8.600	8.670	8.670	8,379,400
2026-03-12	8.770	8.800	8.645	8.730	8.730	8,368,800
2026-03-11	8.720	8.975	8.695	8.745	8.745	10,632,700
2026-03-10	8.865	8.865	8.605	8.760	8.760	19,564,800
2026-03-09	8.800	9.100	8.710	8.805	8.805	24,683,700
2026-03-06	8.690	8.870	8.685	8.785	8.785	31,876,900
2026-03-05	8.710	8.780	8.660	8.685	8.685	11,932,600
2026-03-04	8.790	8.890	8.620	8.810	8.810	28,344,500
2026-03-03	8.855	9.090	8.755	8.805	8.805	38,607,200
2026-03-02	8.825	9.040	8.780	8.865	8.865	45,294,800
2026-02-27	8.840	8.865	8.765	8.800	8.800	8,451,900
2026-02-26	8.840	8.880	8.795	8.815	8.815	5,281,000
2026-02-25	8.850	8.920	8.780	8.800	8.800	10,633,100
2026-02-24	8.825	8.900	8.775	8.840	8.840	11,902,600
2026-02-20	8.795	8.870	8.745	8.785	8.785	7,559,000
2026-02-19	8.785	8.875	8.775	8.800	8.800	7,907,900
2026-02-18	8.845	8.910	8.755	8.820	8.820	11,667,600
2026-02-17	8.950	8.980	8.805	8.850	8.850	10,085,000
2026-02-16	8.950	9.090	8.880	8.935	8.935	28,035,900
2026-02-13	8.830	8.950	8.755	8.875	8.875	18,525,900
2026-02-12	8.755	9.170	8.690	8.900	8.900	43,974,800
2026-02-11	8.735	8.780	8.680	8.755	8.755	6,917,300
2026-02-10	8.675	8.740	8.675	8.710	8.710	4,504,300
2026-02-09	8.720	8.740	8.615	8.640	8.640	6,103,000
2026-02-06	8.670	8.750	8.630	8.730	8.730	4,812,700

← NewerPage 3 of 22 · 1,271 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.