Novorossiyskiy Morskoy Torgovyi Port PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	8.930	8.970	8.825	8.890	8.890	27,854,400
2025-08-14	8.750	8.895	8.685	8.800	8.800	19,741,500
2025-08-13	8.840	8.860	8.725	8.810	8.810	10,242,400
2025-08-12	8.875	8.880	8.780	8.820	8.820	8,640,200
2025-08-11	9.000	9.020	8.765	8.830	8.830	35,988,100
2025-08-08	8.720	8.845	8.715	8.795	8.795	17,127,800
2025-08-07	8.670	8.815	8.560	8.700	8.700	24,455,000
2025-08-06	8.585	8.750	8.485	8.520	8.520	18,117,400
2025-08-05	8.590	8.600	8.525	8.595	8.595	5,073,900
2025-08-04	8.500	8.645	8.390	8.560	8.560	12,072,200
2025-08-01	8.520	8.580	8.480	8.515	8.515	5,182,000
2025-07-31	8.475	8.550	8.460	8.490	8.490	5,506,600
2025-07-30	8.605	8.615	8.400	8.490	8.490	9,503,600
2025-07-29	8.580	8.645	8.500	8.600	8.600	9,686,300
2025-07-28	8.575	8.665	8.505	8.595	8.595	9,119,800
2025-07-25	8.550	8.735	8.530	8.595	8.595	19,093,900
2025-07-24	8.600	8.630	8.455	8.550	8.550	12,208,500
2025-07-23	8.640	8.655	8.525	8.575	8.575	9,004,100
2025-07-22	8.700	8.700	8.515	8.545	8.545	8,546,200
2025-07-21	8.580	8.785	8.580	8.655	8.655	15,338,800
2025-07-18	8.495	8.580	8.455	8.555	8.555	7,828,700
2025-07-17	8.540	8.615	8.355	8.465	8.465	8,988,300
2025-07-16	8.525	8.600	8.465	8.540	8.540	8,151,400
2025-07-15	8.560	8.625	8.430	8.520	8.520	11,754,200
2025-07-14	8.300	8.580	8.280	8.505	8.505	25,529,500
2025-07-11	9.090	9.210	9.040	9.120	9.120	24,269,400
2025-07-10	9.080	9.180	9.060	9.090	9.090	6,927,300
2025-07-09	9.090	9.180	9.020	9.080	9.080	7,652,100
2025-07-08	9.190	9.280	9.070	9.230	9.230	14,210,800
2025-07-07	9.175	9.315	9.140	9.170	9.170	13,498,200
2025-07-04	9.170	9.245	9.060	9.125	9.125	10,969,800
2025-07-03	9.225	9.260	9.150	9.180	9.180	9,097,100
2025-07-02	9.275	9.320	9.200	9.220	9.220	8,479,300
2025-07-01	9.380	9.420	9.170	9.300	9.300	12,370,000
2025-06-30	9.380	9.555	9.310	9.320	9.320	25,322,900
2025-06-27	9.330	9.455	9.270	9.300	9.300	16,064,700
2025-06-26	9.240	9.500	9.235	9.285	9.285	23,252,300
2025-06-25	9.220	9.280	9.200	9.255	9.255	3,563,400
2025-06-24	9.220	9.250	9.115	9.190	9.190	2,665,800
2025-06-23	9.190	9.240	9.115	9.160	9.160	4,228,100
2025-06-20	9.200	9.255	9.155	9.215	9.215	3,155,500
2025-06-19	9.245	9.260	9.155	9.190	9.190	2,901,000
2025-06-18	9.280	9.330	9.180	9.235	9.235	6,075,000
2025-06-17	9.140	9.330	9.140	9.230	9.230	7,248,700
2025-06-16	9.080	9.235	9.065	9.165	9.165	6,170,200
2025-06-13	9.090	9.150	9.055	9.095	9.095	1,614,100
2025-06-11	9.050	9.165	9.000	9.080	9.080	4,561,700
2025-06-10	9.060	9.120	8.890	9.075	9.075	7,035,400
2025-06-09	9.190	9.260	8.985	9.040	9.040	8,797,400
2025-06-06	9.370	9.475	9.150	9.205	9.205	11,659,700
2025-06-05	9.325	9.385	9.320	9.350	9.350	3,809,700
2025-06-04	9.315	9.470	9.210	9.285	9.285	14,195,700
2025-06-03	9.230	9.370	9.150	9.250	9.250	6,997,700
2025-06-02	9.320	9.395	9.045	9.290	9.290	15,031,700
2025-05-30	9.040	9.350	8.950	9.335	9.335	20,542,500
2025-05-29	9.140	9.235	9.015	9.125	9.125	3,788,700
2025-05-28	9.055	9.220	9.040	9.150	9.150	9,827,000
2025-05-27	8.910	9.245	8.815	9.030	9.030	15,258,300
2025-05-26	9.060	9.060	8.815	8.890	8.890	11,190,000
2025-05-23	9.245	9.255	9.045	9.080	9.080	6,988,900

← NewerPage 6 of 22 · 1,270 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.