Novorossiyskiy Morskoy Torgovyi Port PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	9.130	9.280	9.015	9.275	9.275	8,235,200
2025-05-21	9.195	9.240	9.070	9.075	9.075	3,775,800
2025-05-20	9.310	9.315	9.150	9.225	9.225	3,748,000
2025-05-19	9.190	9.375	9.180	9.305	9.305	8,464,900
2025-05-16	9.295	9.305	9.050	9.165	9.165	10,313,600
2025-05-15	9.105	9.310	9.100	9.270	9.270	5,961,100
2025-05-14	9.290	9.300	9.110	9.185	9.185	6,869,300
2025-05-13	9.325	9.385	9.280	9.290	9.290	3,649,300
2025-05-12	9.275	9.515	9.215	9.320	9.320	11,522,800
2025-05-08	9.310	9.350	9.245	9.265	9.265	2,362,600
2025-05-07	9.130	9.350	9.125	9.280	9.280	5,816,500
2025-05-06	9.045	9.325	8.970	9.225	9.225	9,376,500
2025-05-05	9.030	9.130	8.965	8.995	8.995	7,109,100
2025-05-02	9.210	9.310	9.005	9.110	9.110	7,653,300
2025-04-30	9.265	9.335	9.090	9.285	9.285	7,767,900
2025-04-29	9.435	9.500	9.230	9.375	9.375	8,821,400
2025-04-28	9.485	9.585	9.275	9.510	9.510	24,180,200
2025-04-25	9.420	9.560	9.415	9.500	9.500	11,455,900
2025-04-24	9.465	9.500	9.390	9.425	9.425	3,550,200
2025-04-23	9.500	9.550	9.375	9.455	9.455	6,878,100
2025-04-22	9.485	9.680	9.370	9.450	9.450	19,110,100
2025-04-21	9.370	9.500	9.370	9.445	9.445	8,839,300
2025-04-18	9.345	9.460	9.205	9.340	9.340	16,276,900
2025-04-17	9.470	9.625	9.210	9.440	9.440	22,347,600
2025-04-16	9.540	9.590	9.395	9.545	9.545	10,797,100
2025-04-15	9.420	9.545	9.375	9.430	9.430	10,022,800
2025-04-14	9.260	9.555	9.260	9.470	9.470	20,439,300
2025-04-11	9.210	9.380	9.175	9.280	9.280	15,578,000
2025-04-10	9.360	9.405	9.060	9.270	9.270	15,471,500
2025-04-09	9.060	9.400	8.770	9.045	9.045	37,409,500
2025-04-08	9.100	9.430	8.965	9.225	9.225	19,381,300
2025-04-07	9.160	9.435	8.505	9.265	9.265	59,624,300
2025-04-04	9.800	9.845	9.085	9.180	9.180	52,506,100
2025-04-03	9.560	9.670	9.190	9.290	9.290	34,751,300
2025-04-02	9.150	9.550	9.040	9.395	9.395	30,997,300
2025-04-01	9.465	9.650	9.140	9.410	9.410	30,341,200
2025-03-31	9.550	9.830	9.245	9.430	9.430	44,842,900
2025-03-28	9.795	9.800	9.360	9.720	9.720	55,562,200
2025-03-27	10.195	10.205	9.635	9.935	9.935	43,242,800
2025-03-26	10.770	10.785	10.140	10.270	10.270	85,653,800
2025-03-25	10.145	10.700	9.950	10.415	10.415	161,223,800
2025-03-24	10.040	10.550	9.915	10.345	10.345	85,767,900
2025-03-21	10.100	10.145	9.990	10.035	10.035	5,739,500
2025-03-20	10.140	10.175	10.005	10.115	10.115	3,678,300
2025-03-19	10.005	10.190	9.965	10.135	10.135	7,513,300
2025-03-18	10.245	10.265	9.920	10.180	10.180	11,982,300
2025-03-17	10.250	10.295	10.070	10.140	10.140	13,053,200
2025-03-14	10.035	10.165	9.960	10.100	10.100	11,994,300
2025-03-13	9.990	10.195	9.900	9.980	9.980	6,862,900
2025-03-12	10.120	10.120	9.990	10.100	10.100	4,296,700
2025-03-11	10.335	10.335	10.060	10.160	10.160	8,234,600
2025-03-10	10.315	10.340	10.215	10.300	10.300	7,554,200
2025-03-07	10.195	10.320	9.960	10.250	10.250	10,740,100
2025-03-06	10.430	10.445	10.130	10.165	10.165	7,334,200
2025-03-05	10.550	10.550	10.310	10.435	10.435	12,546,400
2025-03-04	10.510	10.740	10.505	10.550	10.550	15,767,500
2025-03-03	10.500	10.630	10.100	10.370	10.370	14,758,300
2025-02-28	10.310	10.785	9.860	10.700	10.700	34,989,100
2025-02-27	10.550	10.660	10.280	10.565	10.565	12,087,500
2025-02-26	10.845	10.925	10.415	10.685	10.685	14,506,400

← NewerPage 7 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.