Dal’nevostochnoye Morskoye Parokhodstvo PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-27 | 58.810 | 61.170 | 57.090 | 60.600 | 60.600 | 1,614,420 |
| 2025-05-26 | 61.300 | 61.350 | 58.000 | 58.600 | 58.600 | 2,607,420 |
| 2025-05-23 | 62.040 | 62.340 | 61.110 | 61.900 | 61.900 | 673,640 |
| 2025-05-22 | 62.500 | 62.600 | 60.700 | 61.870 | 61.870 | 1,324,930 |
| 2025-05-21 | 62.090 | 62.700 | 61.700 | 62.090 | 62.090 | 793,290 |
| 2025-05-20 | 62.600 | 62.880 | 61.450 | 61.900 | 61.900 | 1,473,820 |
| 2025-05-19 | 62.380 | 64.290 | 61.830 | 63.230 | 63.230 | 1,296,380 |
| 2025-05-16 | 61.700 | 63.000 | 60.530 | 62.140 | 62.140 | 1,886,190 |
| 2025-05-15 | 62.420 | 63.000 | 60.930 | 61.230 | 61.230 | 1,956,000 |
| 2025-05-14 | 64.040 | 64.270 | 62.050 | 63.580 | 63.580 | 1,129,630 |
| 2025-05-13 | 64.200 | 64.620 | 63.130 | 64.000 | 64.000 | 668,770 |
| 2025-05-12 | 61.870 | 65.700 | 61.490 | 64.190 | 64.190 | 2,898,360 |
| 2025-05-08 | 61.790 | 62.860 | 60.850 | 61.400 | 61.400 | 920,160 |
| 2025-05-07 | 61.800 | 63.400 | 61.090 | 61.990 | 61.990 | 2,373,290 |
| 2025-05-06 | 60.190 | 62.580 | 58.800 | 61.720 | 61.720 | 2,962,070 |
| 2025-05-05 | 61.100 | 62.200 | 59.070 | 59.930 | 59.930 | 4,316,680 |
| 2025-05-02 | 63.540 | 63.670 | 60.940 | 61.210 | 61.210 | 3,919,150 |
| 2025-04-30 | 63.550 | 63.870 | 61.900 | 62.660 | 62.660 | 2,961,910 |
| 2025-04-29 | 64.000 | 64.500 | 61.900 | 63.260 | 63.260 | 3,372,840 |
| 2025-04-28 | 65.040 | 66.290 | 62.910 | 64.600 | 64.600 | 6,181,950 |
| 2025-04-25 | 63.300 | 66.490 | 63.000 | 64.900 | 64.900 | 3,251,790 |
| 2025-04-24 | 63.100 | 63.840 | 62.540 | 62.920 | 62.920 | 1,185,880 |
| 2025-04-23 | 64.400 | 64.790 | 61.600 | 63.530 | 63.530 | 3,365,360 |
| 2025-04-22 | 61.700 | 65.000 | 61.200 | 64.060 | 64.060 | 6,043,870 |
| 2025-04-21 | 60.330 | 62.000 | 59.520 | 61.570 | 61.570 | 6,609,960 |
| 2025-04-18 | 58.100 | 58.990 | 56.950 | 58.060 | 58.060 | 2,649,240 |
| 2025-04-17 | 55.290 | 59.370 | 55.290 | 57.490 | 57.490 | 4,114,620 |
| 2025-04-16 | 55.300 | 56.000 | 53.920 | 55.700 | 55.700 | 2,700,750 |
| 2025-04-15 | 55.080 | 56.520 | 54.730 | 55.290 | 55.290 | 2,110,260 |
| 2025-04-14 | 56.300 | 57.280 | 54.940 | 56.000 | 56.000 | 3,277,790 |
| 2025-04-11 | 53.900 | 55.900 | 53.900 | 55.490 | 55.490 | 2,433,520 |
| 2025-04-10 | 54.290 | 55.950 | 52.720 | 53.940 | 53.940 | 3,096,120 |
| 2025-04-09 | 50.670 | 54.410 | 48.000 | 50.490 | 50.490 | 7,282,470 |
| 2025-04-08 | 53.040 | 55.400 | 49.900 | 53.580 | 53.580 | 5,376,690 |
| 2025-04-07 | 54.390 | 54.750 | 48.500 | 53.800 | 53.800 | 10,177,660 |
| 2025-04-04 | 60.510 | 60.580 | 55.000 | 55.720 | 55.720 | 5,753,650 |
| 2025-04-03 | 60.570 | 61.670 | 58.940 | 59.150 | 59.150 | 3,420,140 |
| 2025-04-02 | 57.740 | 60.810 | 57.070 | 59.700 | 59.700 | 4,593,820 |
| 2025-04-01 | 61.010 | 62.490 | 57.270 | 60.990 | 60.990 | 3,184,520 |
| 2025-03-31 | 61.000 | 61.540 | 58.100 | 60.930 | 60.930 | 5,328,110 |
| 2025-03-28 | 64.380 | 64.400 | 61.270 | 63.630 | 63.630 | 3,791,420 |
| 2025-03-27 | 67.010 | 67.020 | 63.630 | 64.710 | 64.710 | 6,268,160 |
| 2025-03-26 | 69.210 | 70.080 | 67.000 | 67.570 | 67.570 | 3,361,840 |
| 2025-03-25 | 68.370 | 69.180 | 66.830 | 67.990 | 67.990 | 2,953,470 |
| 2025-03-24 | 67.440 | 69.440 | 67.440 | 69.000 | 69.000 | 2,391,820 |
| 2025-03-21 | 68.200 | 68.700 | 67.100 | 67.320 | 67.320 | 1,478,980 |
| 2025-03-20 | 68.700 | 69.310 | 67.560 | 67.980 | 67.980 | 1,180,280 |
| 2025-03-19 | 68.300 | 69.000 | 67.500 | 68.660 | 68.660 | 1,905,590 |
| 2025-03-18 | 70.020 | 70.080 | 68.120 | 69.480 | 69.480 | 1,822,090 |
| 2025-03-17 | 70.100 | 71.000 | 69.200 | 69.970 | 69.970 | 2,632,410 |
| 2025-03-14 | 68.000 | 69.680 | 67.920 | 69.180 | 69.180 | 1,635,930 |
| 2025-03-13 | 67.190 | 69.390 | 66.510 | 67.350 | 67.350 | 2,614,140 |
| 2025-03-12 | 67.870 | 68.980 | 65.810 | 67.450 | 67.450 | 10,194,040 |
| 2025-03-11 | 68.100 | 69.800 | 67.410 | 68.780 | 68.780 | 3,272,770 |
| 2025-03-10 | 68.900 | 69.420 | 68.000 | 68.480 | 68.480 | 1,181,470 |
| 2025-03-07 | 69.800 | 70.570 | 66.250 | 66.740 | 66.740 | 3,688,060 |
| 2025-03-06 | 69.570 | 70.000 | 68.400 | 68.680 | 68.680 | 2,570,630 |
| 2025-03-05 | 70.900 | 72.280 | 68.100 | 70.000 | 70.000 | 4,332,270 |
| 2025-03-04 | 68.270 | 71.960 | 67.780 | 71.790 | 71.790 | 7,006,680 |
| 2025-03-03 | 67.000 | 68.600 | 66.000 | 67.450 | 67.450 | 2,480,010 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.