Novorossiyskiy Morskoy Torgovyi Port PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 8.220 | 8.240 | 7.905 | 8.090 | 8.090 | 8,472,500 |
| 2024-11-27 | 7.840 | 8.230 | 7.410 | 7.730 | 7.730 | 37,414,000 |
| 2024-11-26 | 8.100 | 8.165 | 7.710 | 7.845 | 7.845 | 30,003,000 |
| 2024-11-25 | 8.120 | 8.210 | 8.020 | 8.075 | 8.075 | 8,611,700 |
| 2024-11-22 | 8.340 | 8.355 | 8.055 | 8.120 | 8.120 | 8,648,100 |
| 2024-11-21 | 8.275 | 8.350 | 8.010 | 8.110 | 8.110 | 11,014,500 |
| 2024-11-20 | 8.260 | 8.395 | 8.120 | 8.185 | 8.185 | 6,582,700 |
| 2024-11-19 | 8.465 | 8.575 | 8.170 | 8.240 | 8.240 | 12,425,000 |
| 2024-11-18 | 8.600 | 8.670 | 8.375 | 8.465 | 8.465 | 16,457,300 |
| 2024-11-15 | 8.720 | 8.840 | 8.690 | 8.765 | 8.765 | 4,167,300 |
| 2024-11-14 | 8.755 | 8.825 | 8.680 | 8.720 | 8.720 | 3,634,200 |
| 2024-11-13 | 8.720 | 9.000 | 8.610 | 8.730 | 8.730 | 6,637,900 |
| 2024-11-12 | 8.990 | 8.995 | 8.720 | 8.900 | 8.900 | 6,072,900 |
| 2024-11-11 | 9.005 | 9.020 | 8.820 | 8.940 | 8.940 | 13,094,500 |
| 2024-11-08 | 8.685 | 8.970 | 8.560 | 8.730 | 8.730 | 27,391,000 |
| 2024-11-07 | 8.475 | 8.730 | 8.370 | 8.525 | 8.525 | 5,498,900 |
| 2024-11-06 | 8.520 | 8.660 | 8.435 | 8.490 | 8.490 | 11,523,900 |
| 2024-11-05 | 8.435 | 8.510 | 8.270 | 8.350 | 8.350 | 5,916,800 |
| 2024-11-02 | 8.290 | 8.420 | 8.240 | 8.365 | 8.365 | 3,203,700 |
| 2024-11-01 | 8.165 | 8.305 | 8.075 | 8.210 | 8.210 | 4,322,400 |
| 2024-10-31 | 8.205 | 8.255 | 8.065 | 8.090 | 8.090 | 6,435,200 |
| 2024-10-30 | 8.385 | 8.430 | 8.200 | 8.360 | 8.360 | 4,217,100 |
| 2024-10-29 | 8.150 | 8.385 | 8.055 | 8.205 | 8.205 | 11,514,400 |
| 2024-10-28 | 8.055 | 8.205 | 8.035 | 8.120 | 8.120 | 12,473,200 |
| 2024-10-25 | 8.400 | 8.470 | 8.065 | 8.130 | 8.130 | 15,808,000 |
| 2024-10-24 | 8.245 | 8.495 | 8.075 | 8.380 | 8.380 | 19,449,000 |
| 2024-10-23 | 8.310 | 8.425 | 8.165 | 8.370 | 8.370 | 5,558,600 |
| 2024-10-22 | 8.385 | 8.385 | 8.230 | 8.300 | 8.300 | 7,195,000 |
| 2024-10-21 | 8.230 | 8.335 | 8.210 | 8.320 | 8.320 | 5,814,200 |
| 2024-10-18 | 8.380 | 8.430 | 8.205 | 8.305 | 8.305 | 6,206,700 |
| 2024-10-17 | 8.430 | 8.500 | 8.355 | 8.410 | 8.410 | 3,538,200 |
| 2024-10-16 | 8.475 | 8.585 | 8.415 | 8.435 | 8.435 | 7,705,000 |
| 2024-10-15 | 8.490 | 8.675 | 8.430 | 8.545 | 8.545 | 8,413,100 |
| 2024-10-14 | 8.320 | 8.585 | 8.265 | 8.510 | 8.510 | 9,919,000 |
| 2024-10-11 | 8.440 | 8.460 | 8.325 | 8.365 | 8.365 | 5,001,000 |
| 2024-10-10 | 8.400 | 8.465 | 8.355 | 8.395 | 8.395 | 3,379,900 |
| 2024-10-09 | 8.495 | 8.500 | 8.315 | 8.375 | 8.375 | 5,344,300 |
| 2024-10-08 | 8.560 | 8.585 | 8.445 | 8.545 | 8.545 | 3,219,700 |
| 2024-10-07 | 8.595 | 8.640 | 8.370 | 8.485 | 8.485 | 8,360,800 |
| 2024-10-04 | 8.650 | 8.690 | 8.550 | 8.590 | 8.590 | 5,780,800 |
| 2024-10-03 | 8.575 | 8.635 | 8.360 | 8.540 | 8.540 | 12,354,300 |
| 2024-10-02 | 8.850 | 8.900 | 8.505 | 8.600 | 8.600 | 13,791,400 |
| 2024-10-01 | 8.760 | 8.895 | 8.740 | 8.765 | 8.765 | 7,737,700 |
| 2024-09-30 | 8.940 | 9.050 | 8.740 | 8.930 | 8.930 | 11,027,600 |
| 2024-09-27 | 8.800 | 8.940 | 8.785 | 8.905 | 8.905 | 4,073,400 |
| 2024-09-26 | 8.780 | 8.870 | 8.700 | 8.750 | 8.750 | 5,694,000 |
| 2024-09-25 | 8.885 | 9.020 | 8.730 | 8.815 | 8.815 | 10,304,100 |
| 2024-09-24 | 9.040 | 9.135 | 8.820 | 8.895 | 8.895 | 12,157,900 |
| 2024-09-23 | 8.870 | 9.075 | 8.800 | 8.980 | 8.980 | 16,334,300 |
| 2024-09-20 | 8.815 | 9.050 | 8.720 | 8.790 | 8.790 | 21,762,800 |
| 2024-09-19 | 8.805 | 8.915 | 8.675 | 8.870 | 8.870 | 9,438,100 |
| 2024-09-18 | 9.110 | 9.115 | 8.765 | 8.820 | 8.820 | 19,194,400 |
| 2024-09-17 | 8.815 | 9.310 | 8.735 | 9.020 | 9.020 | 29,545,000 |
| 2024-09-16 | 8.450 | 8.890 | 8.425 | 8.625 | 8.625 | 22,303,100 |
| 2024-09-13 | 8.300 | 8.415 | 8.005 | 8.300 | 8.300 | 14,284,000 |
| 2024-09-12 | 8.430 | 8.480 | 8.095 | 8.190 | 8.190 | 15,491,400 |
| 2024-09-11 | 8.570 | 8.780 | 8.345 | 8.685 | 8.685 | 13,022,800 |
| 2024-09-10 | 8.700 | 8.790 | 8.500 | 8.565 | 8.565 | 11,148,300 |
| 2024-09-09 | 8.350 | 8.750 | 8.320 | 8.695 | 8.695 | 14,886,200 |
| 2024-09-06 | 8.320 | 8.365 | 8.190 | 8.245 | 8.245 | 4,444,000 |
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.