Novorossiyskiy Morskoy Torgovyi Port PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	8.435	8.545	8.405	8.495	8.495	2,908,200
2025-11-06	8.450	8.515	8.400	8.460	8.460	2,579,900
2025-11-05	8.545	8.565	8.415	8.450	8.450	4,326,200
2025-11-03	8.480	8.625	8.470	8.530	8.530	2,017,300
2025-11-01	8.365	8.530	8.365	8.530	8.530	1,987,300
2025-10-31	8.480	8.495	8.295	8.365	8.365	3,861,800
2025-10-30	8.295	8.465	8.270	8.445	8.445	4,633,700
2025-10-29	8.340	8.370	8.270	8.315	8.315	2,421,800
2025-10-28	8.155	8.330	8.050	8.270	8.270	5,956,700
2025-10-27	8.265	8.265	8.075	8.135	8.135	11,354,200
2025-10-24	8.335	8.420	8.230	8.280	8.280	5,688,700
2025-10-23	8.300	8.400	8.255	8.350	8.350	5,990,100
2025-10-22	8.550	8.625	8.315	8.530	8.530	7,269,400
2025-10-21	8.715	8.745	8.315	8.425	8.425	13,561,800
2025-10-20	8.640	8.790	8.640	8.710	8.710	7,827,500
2025-10-17	8.685	8.760	8.555	8.615	8.615	7,735,000
2025-10-16	8.280	8.690	8.200	8.400	8.400	16,507,900
2025-10-15	8.175	8.275	8.105	8.215	8.215	4,917,700
2025-10-14	8.230	8.230	8.150	8.190	8.190	3,676,200
2025-10-13	8.270	8.280	8.110	8.220	8.220	9,969,400
2025-10-10	8.295	8.340	8.200	8.280	8.280	5,626,300
2025-10-09	8.220	8.330	8.050	8.310	8.310	9,236,400
2025-10-08	8.395	8.535	8.080	8.195	8.195	13,191,900
2025-10-07	8.385	8.435	8.335	8.380	8.380	4,196,700
2025-10-06	8.215	8.570	8.110	8.415	8.415	14,421,700
2025-10-03	8.320	8.430	8.200	8.260	8.260	7,609,300
2025-10-02	8.180	8.480	8.065	8.335	8.335	10,352,600
2025-10-01	8.225	8.290	8.140	8.190	8.190	6,508,800
2025-09-30	8.265	8.325	8.205	8.250	8.250	6,237,500
2025-09-29	8.385	8.470	8.260	8.310	8.310	11,359,900
2025-09-26	8.500	8.515	8.210	8.335	8.335	12,083,600
2025-09-25	8.580	8.600	8.420	8.440	8.440	4,461,500
2025-09-24	8.430	8.640	8.420	8.585	8.585	7,423,200
2025-09-23	8.570	8.680	8.410	8.655	8.655	8,758,200
2025-09-22	8.630	8.715	8.400	8.550	8.550	14,466,700
2025-09-19	8.760	8.790	8.600	8.695	8.695	10,942,100
2025-09-18	8.690	8.850	8.690	8.800	8.800	8,055,700
2025-09-17	8.675	8.845	8.665	8.775	8.775	6,709,200
2025-09-16	8.660	8.740	8.580	8.680	8.680	6,564,300
2025-09-15	8.760	8.900	8.580	8.650	8.650	13,111,900
2025-09-12	8.950	8.980	8.710	8.745	8.745	11,158,900
2025-09-11	8.895	9.010	8.795	8.945	8.945	13,925,100
2025-09-10	8.915	8.935	8.850	8.880	8.880	6,972,200
2025-09-09	8.925	8.980	8.870	8.900	8.900	11,811,500
2025-09-08	8.905	9.030	8.865	8.880	8.880	11,021,700
2025-09-05	8.910	8.975	8.870	8.885	8.885	8,297,700
2025-09-04	8.840	8.920	8.810	8.885	8.885	11,746,100
2025-09-03	8.800	8.865	8.755	8.800	8.800	5,238,900
2025-09-02	8.860	8.880	8.760	8.800	8.800	8,422,700
2025-09-01	8.760	8.960	8.750	8.845	8.845	12,901,600
2025-08-29	8.755	8.790	8.700	8.740	8.740	6,540,300
2025-08-28	8.800	8.835	8.725	8.815	8.815	6,345,600
2025-08-27	8.825	8.825	8.705	8.770	8.770	5,189,300
2025-08-26	8.840	8.890	8.720	8.740	8.740	5,642,700
2025-08-25	8.780	8.865	8.755	8.840	8.840	7,869,700
2025-08-22	8.770	8.820	8.685	8.780	8.780	5,387,300
2025-08-21	8.850	8.930	8.670	8.780	8.780	17,584,800
2025-08-20	8.860	8.955	8.810	8.845	8.845	12,715,400
2025-08-19	8.880	8.920	8.800	8.840	8.840	25,022,600
2025-08-18	8.790	8.915	8.565	8.780	8.780	23,812,800

← NewerPage 5 of 22 · 1,272 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.