Novorossiyskiy Morskoy Torgovyi Port PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	8.760	8.800	8.690	8.730	8.730	7,656,600
2026-02-03	8.750	8.820	8.715	8.770	8.770	7,083,600
2026-02-02	8.725	8.780	8.655	8.725	8.725	8,550,800
2026-01-30	8.795	8.795	8.610	8.685	8.685	10,685,300
2026-01-29	8.840	8.915	8.670	8.715	8.715	25,902,500
2026-01-28	8.855	8.910	8.795	8.855	8.855	5,977,700
2026-01-27	8.815	8.855	8.745	8.815	8.815	10,993,600
2026-01-26	8.850	8.900	8.750	8.770	8.770	10,362,300
2026-01-23	8.815	8.855	8.775	8.840	8.840	8,429,100
2026-01-22	8.750	8.855	8.750	8.790	8.790	13,344,600
2026-01-21	8.670	8.785	8.610	8.750	8.750	8,937,200
2026-01-20	8.700	8.745	8.650	8.690	8.690	3,254,400
2026-01-19	8.685	8.745	8.630	8.685	8.685	10,140,200
2026-01-16	8.625	8.710	8.615	8.685	8.685	7,092,300
2026-01-15	8.585	8.640	8.515	8.620	8.620	5,361,800
2026-01-14	8.650	8.720	8.470	8.515	8.515	7,026,600
2026-01-13	8.605	8.675	8.570	8.640	8.640	4,058,200
2026-01-12	8.700	8.800	8.555	8.685	8.685	7,264,400
2026-01-09	8.620	8.720	8.615	8.700	8.700	2,399,400
2026-01-08	8.585	8.675	8.535	8.620	8.620	3,546,900
2026-01-06	8.545	8.720	8.545	8.645	8.645	4,819,800
2026-01-05	8.635	8.635	8.490	8.595	8.595	3,733,700
2025-12-30	8.570	8.690	8.570	8.630	8.630	4,292,900
2025-12-29	8.645	8.745	8.505	8.545	8.545	17,136,900
2025-12-26	8.520	8.635	8.380	8.580	8.580	9,267,600
2025-12-25	8.700	8.700	8.500	8.520	8.520	3,575,400
2025-12-24	8.515	8.600	8.480	8.555	8.555	3,810,400
2025-12-23	8.560	8.570	8.440	8.525	8.525	4,330,800
2025-12-22	8.675	8.760	8.505	8.575	8.575	6,554,500
2025-12-19	8.705	8.775	8.620	8.660	8.660	5,424,300
2025-12-18	8.740	8.805	8.630	8.630	8.630	6,050,100
2025-12-17	8.815	8.815	8.655	8.680	8.680	7,469,300
2025-12-16	8.815	8.860	8.755	8.850	8.850	4,027,100
2025-12-15	8.700	8.850	8.700	8.810	8.810	6,384,700
2025-12-12	8.950	8.950	8.700	8.795	8.795	6,849,800
2025-12-11	8.845	8.965	8.845	8.910	8.910	9,601,900
2025-12-10	8.925	8.925	8.770	8.835	8.835	13,153,700
2025-12-09	8.820	8.930	8.790	8.860	8.860	7,179,100
2025-12-08	8.910	8.950	8.790	8.855	8.855	6,877,800
2025-12-05	8.875	8.965	8.810	8.915	8.915	12,836,500
2025-12-04	8.760	8.985	8.760	8.930	8.930	28,024,200
2025-12-03	8.550	8.795	8.380	8.795	8.795	17,484,200
2025-12-02	8.540	8.645	8.525	8.615	8.615	7,190,300
2025-12-01	8.555	8.610	8.490	8.560	8.560	7,665,300
2025-11-28	8.530	8.665	8.520	8.665	8.665	6,355,400
2025-11-27	8.600	8.670	8.500	8.570	8.570	4,579,900
2025-11-26	8.595	8.630	8.525	8.590	8.590	4,144,000
2025-11-25	8.475	8.670	8.455	8.630	8.630	6,918,700
2025-11-24	8.690	8.760	8.455	8.515	8.515	13,648,700
2025-11-21	8.570	8.635	8.420	8.510	8.510	9,637,900
2025-11-20	8.395	8.580	8.360	8.400	8.400	8,561,700
2025-11-19	8.215	8.590	8.215	8.495	8.495	14,475,300
2025-11-18	8.165	8.390	8.130	8.210	8.210	10,094,500
2025-11-17	8.185	8.300	8.105	8.155	8.155	7,891,500
2025-11-14	8.300	8.370	8.145	8.220	8.220	10,574,300
2025-11-13	8.370	8.390	8.305	8.355	8.355	2,930,300
2025-11-12	8.475	8.520	8.305	8.320	8.320	6,483,700
2025-11-11	8.450	8.500	8.360	8.470	8.470	7,707,600
2025-11-10	8.500	8.580	8.400	8.425	8.425	4,025,400
2025-11-07	8.435	8.545	8.405	8.495	8.495	2,908,200

← NewerPage 4 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.