Novorossiyskiy Morskoy Torgovyi Port PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	10.935	10.995	10.700	10.735	10.735	13,667,000
2025-02-24	10.785	10.925	10.690	10.815	10.815	20,828,700
2025-02-21	10.595	10.890	10.515	10.770	10.770	19,419,400
2025-02-20	10.500	10.775	10.390	10.590	10.590	11,443,400
2025-02-19	10.405	10.595	10.250	10.380	10.380	10,065,100
2025-02-18	10.475	10.505	10.215	10.390	10.390	13,065,600
2025-02-17	10.490	10.795	10.460	10.625	10.625	17,539,500
2025-02-14	10.595	10.770	9.835	10.160	10.160	17,739,900
2025-02-13	10.795	10.880	10.365	10.540	10.540	10,395,000
2025-02-12	10.200	10.910	10.100	10.130	10.130	28,053,400
2025-02-11	9.995	10.140	9.995	10.090	10.090	3,519,900
2025-02-10	10.045	10.180	9.980	10.115	10.115	6,185,100
2025-02-07	9.995	10.095	9.915	9.970	9.970	6,616,200
2025-02-06	10.035	10.300	9.960	10.055	10.055	13,484,500
2025-02-05	9.635	10.100	9.605	9.910	9.910	12,646,200
2025-02-04	9.735	9.950	9.600	9.790	9.790	6,375,900
2025-02-03	9.585	9.770	9.460	9.625	9.625	9,402,900
2025-01-31	10.005	10.040	9.540	9.750	9.750	18,434,700
2025-01-30	9.965	10.045	9.890	9.990	9.990	7,127,400
2025-01-29	9.835	10.095	9.600	10.030	10.030	17,113,100
2025-01-28	9.345	9.975	9.315	9.500	9.500	20,645,100
2025-01-27	9.515	9.600	9.285	9.475	9.475	6,704,700
2025-01-24	9.550	9.620	9.420	9.560	9.560	8,714,100
2025-01-23	9.500	9.665	9.410	9.495	9.495	7,329,600
2025-01-22	9.430	9.670	9.330	9.620	9.620	14,902,100
2025-01-21	9.170	9.350	9.135	9.260	9.260	8,885,200
2025-01-20	9.720	9.745	9.025	9.465	9.465	29,967,000
2025-01-17	9.430	9.775	9.320	9.680	9.680	20,761,100
2025-01-16	9.500	9.815	9.305	9.405	9.405	32,679,000
2025-01-15	9.265	9.540	9.195	9.195	9.195	15,162,200
2025-01-14	9.200	9.400	9.140	9.255	9.255	9,504,300
2025-01-13	9.460	9.755	9.125	9.330	9.330	24,296,900
2025-01-10	8.750	9.475	8.700	9.355	9.355	39,548,600
2025-01-09	9.130	9.195	8.660	8.900	8.900	9,160,500
2025-01-08	9.090	9.195	9.045	9.110	9.110	3,925,500
2025-01-06	8.925	9.100	8.825	9.035	9.035	3,823,800
2025-01-03	9.305	9.305	8.895	8.955	8.955	9,726,600
2024-12-30	9.050	9.290	8.955	9.120	9.120	15,558,400
2024-12-28	8.875	9.125	8.800	8.865	8.865	14,512,400
2024-12-27	8.665	8.900	8.600	8.760	8.760	7,600,400
2024-12-26	8.760	8.860	8.480	8.730	8.730	10,409,700
2024-12-25	8.370	8.890	8.300	8.785	8.785	21,748,400
2024-12-24	8.455	8.610	8.345	8.400	8.400	7,879,100
2024-12-23	8.680	8.930	8.255	8.445	8.445	27,590,700
2024-12-20	8.000	8.980	7.875	8.745	8.745	34,058,500
2024-12-19	7.885	8.000	7.835	7.940	7.940	6,240,500
2024-12-18	7.675	7.900	7.675	7.820	7.820	5,754,400
2024-12-17	7.680	7.730	7.590	7.635	7.635	8,161,500
2024-12-16	7.710	7.815	7.580	7.630	7.630	13,819,300
2024-12-13	7.840	7.910	7.785	7.850	7.850	3,661,600
2024-12-12	7.905	8.040	7.815	7.845	7.845	9,447,200
2024-12-11	7.820	7.920	7.770	7.825	7.825	3,295,200
2024-12-10	7.965	8.035	7.800	7.855	7.855	6,829,000
2024-12-09	7.950	8.090	7.940	8.000	8.000	4,787,100
2024-12-06	7.975	8.000	7.835	7.935	7.935	2,982,000
2024-12-05	7.765	7.980	7.740	7.870	7.870	10,343,100
2024-12-04	7.900	8.015	7.730	7.860	7.860	10,931,700
2024-12-03	8.170	8.170	7.855	7.950	7.950	5,183,600
2024-12-02	8.165	8.270	8.070	8.160	8.160	6,021,100
2024-11-29	7.920	8.260	7.920	8.135	8.135	8,037,200

← NewerPage 8 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.