Novorossiyskiy Morskoy Torgovyi Port PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	6.865	7.045	6.840	6.870	6.870	22,304,700
2026-10-16	6.785	6.895	6.760	6.830	6.830	9,589,600
2026-10-15	6.780	6.865	6.715	6.760	6.760	10,703,200
2026-10-14	6.920	7.005	6.730	6.830	6.830	16,714,700
2026-10-13	6.895	6.955	6.825	6.840	6.840	12,943,800
2026-10-12	6.915	7.100	6.760	6.880	6.880	27,206,800
2026-10-09	6.590	6.965	6.560	6.605	6.605	20,433,900
2026-10-08	6.755	6.755	6.570	6.615	6.615	7,233,600
2026-10-07	6.730	6.770	6.665	6.700	6.700	5,169,900
2026-10-06	6.700	6.780	6.685	6.735	6.735	8,377,200
2026-10-05	6.665	6.720	6.650	6.700	6.700	5,914,700
2026-10-02	6.655	6.680	6.585	6.670	6.670	4,978,900
2026-10-01	6.640	6.680	6.600	6.665	6.665	5,597,300
2026-09-30	6.600	6.640	6.580	6.620	6.620	3,199,400
2026-09-29	6.690	6.690	6.530	6.640	6.640	7,166,700
2026-09-28	6.685	6.700	6.635	6.680	6.680	6,381,400
2026-09-25	6.665	6.690	6.610	6.665	6.665	5,349,000
2026-09-24	6.760	6.780	6.605	6.670	6.670	8,968,500
2026-09-23	6.750	6.795	6.620	6.750	6.750	13,883,300
2026-09-22	6.580	6.770	6.510	6.695	6.695	18,972,200
2026-09-21	6.545	6.625	6.500	6.570	6.570	5,554,400
2026-09-18	6.540	6.610	6.515	6.600	6.600	4,787,400
2026-09-17	6.570	6.595	6.440	6.475	6.475	12,477,000
2026-09-16	6.725	6.760	6.515	6.590	6.590	11,252,000
2026-09-15	6.800	6.815	6.645	6.705	6.705	11,468,400
2026-09-14	6.650	6.970	6.650	6.865	6.865	26,820,600
2026-09-11	6.680	6.695	6.590	6.645	6.645	10,744,400
2026-09-10	6.600	6.675	6.600	6.675	6.675	11,370,200
2026-09-09	6.820	6.845	6.580	6.610	6.610	24,146,700
2026-09-08	6.940	7.000	6.825	6.895	6.895	14,207,300
2026-09-07	6.935	7.060	6.880	6.940	6.940	10,185,100
2026-09-04	6.950	6.990	6.860	6.895	6.895	8,438,400
2026-09-03	6.850	6.950	6.815	6.900	6.900	9,289,200
2026-09-02	6.915	7.100	6.795	6.845	6.845	10,572,500
2026-09-01	7.110	7.120	6.880	6.960	6.960	8,330,700
2026-08-31	6.830	7.125	6.780	7.020	7.020	7,679,500
2026-08-28	6.755	6.870	6.685	6.780	6.780	4,760,700
2026-08-27	6.690	6.770	6.585	6.750	6.750	9,931,500
2026-08-26	7.010	7.020	6.660	6.880	6.880	6,839,600
2026-08-25	6.780	7.070	6.775	6.970	6.970	10,922,800
2026-08-24	6.905	6.915	6.710	6.730	6.730	9,870,200
2026-08-21	6.870	6.930	6.805	6.910	6.910	4,050,700
2026-08-20	7.035	7.045	6.785	6.870	6.870	6,264,300
2026-08-19	7.050	7.105	6.930	7.040	7.040	4,589,900
2026-08-18	6.970	7.150	6.915	7.045	7.045	12,215,500
2026-08-17	6.915	6.945	6.760	6.850	6.850	9,557,500
2026-08-14	7.010	7.090	6.725	6.840	6.840	11,652,000
2026-08-13	7.235	7.260	6.970	6.995	6.995	13,180,600
2026-08-12	7.315	7.560	7.210	7.295	7.295	19,344,900
2026-08-11	7.290	7.370	7.270	7.355	7.355	5,061,400
2026-08-10	7.205	7.415	7.175	7.310	7.310	9,822,400
2026-08-07	7.205	7.260	7.165	7.240	7.240	7,492,000
2026-08-06	7.470	7.515	7.100	7.220	7.220	15,599,300
2026-08-05	7.355	7.490	7.355	7.440	7.440	8,866,200
2026-08-04	7.450	7.540	7.315	7.420	7.420	10,685,600
2026-08-03	7.385	7.525	7.325	7.490	7.490	9,770,100
2026-07-31	7.500	7.550	7.290	7.350	7.350	9,127,300
2026-07-30	7.740	7.795	7.405	7.420	7.420	13,800,400
2026-07-29	7.720	7.850	7.585	7.720	7.720	12,892,700
2026-07-28	7.620	7.800	7.545	7.635	7.635	15,126,800

Page 1 of 22 · 1,271 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.