Novolipetsk Steel PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-22	176.22	179.40	175.28	177.00	177.00	7,210,120
2023-12-21	175.42	177.28	173.20	175.70	175.70	7,667,740
2023-12-20	175.34	177.80	174.32	176.90	176.90	13,952,860
2023-12-19	168.60	175.28	168.30	173.80	173.80	13,721,690
2023-12-18	167.96	170.60	167.00	168.02	168.02	7,955,900
2023-12-15	162.20	168.10	162.10	167.56	167.56	5,024,390
2023-12-14	167.68	168.46	162.20	164.00	164.00	6,716,670
2023-12-13	162.12	167.14	160.32	166.08	166.08	6,890,970
2023-12-12	166.70	167.94	162.72	164.00	164.00	7,774,330
2023-12-11	167.00	169.78	165.80	166.52	166.52	6,827,410
2023-12-08	167.00	168.82	166.22	167.00	167.00	3,719,200
2023-12-07	168.70	169.66	165.24	167.00	167.00	7,129,650
2023-12-06	172.78	173.60	167.72	168.96	168.96	8,082,090
2023-12-05	172.10	173.50	170.62	172.32	172.32	4,562,630
2023-12-04	171.00	174.40	169.52	172.02	172.02	8,722,470
2023-12-01	172.70	175.36	171.04	172.38	172.38	5,965,690
2023-11-30	175.78	176.66	171.18	172.60	172.60	7,355,160
2023-11-29	179.00	179.44	174.50	176.26	176.26	8,276,160
2023-11-28	178.02	181.50	177.54	179.28	179.28	8,582,150
2023-11-27	182.18	183.38	176.64	179.56	179.56	20,066,960
2023-11-24	184.70	185.00	181.14	182.92	182.92	5,837,620
2023-11-23	187.78	187.88	182.80	185.00	185.00	9,126,380
2023-11-22	186.66	188.24	185.80	187.04	187.04	7,421,450
2023-11-21	187.52	187.52	185.20	186.94	186.94	7,124,920
2023-11-20	190.40	191.00	187.00	188.10	188.10	4,764,380
2023-11-17	189.44	191.14	187.32	191.00	191.00	4,485,440
2023-11-16	190.60	193.64	189.20	190.20	190.20	3,263,060
2023-11-15	191.10	192.92	188.00	191.28	191.28	3,361,270
2023-11-14	196.28	196.28	189.88	193.54	193.54	5,039,010
2023-11-13	195.50	198.68	195.02	197.00	197.00	3,538,930
2023-11-10	196.00	196.14	194.58	195.88	195.88	2,908,300
2023-11-09	194.60	197.42	194.00	196.52	196.52	5,036,510
2023-11-08	196.86	197.60	193.70	196.24	196.24	5,171,100
2023-11-07	199.10	199.46	196.50	197.22	197.22	6,834,480
2023-11-06	195.04	200.32	194.50	197.62	197.62	11,892,980
2023-11-03	187.74	195.00	185.54	193.36	193.36	13,108,540
2023-11-02	189.36	189.98	187.22	188.46	188.46	3,890,310
2023-11-01	190.10	191.18	188.70	189.26	189.26	3,460,860
2023-10-31	191.76	193.40	189.12	189.80	189.80	3,773,170
2023-10-30	191.50	194.20	190.40	192.50	192.50	3,499,900
2023-10-27	192.10	193.58	190.20	191.72	191.72	4,482,180
2023-10-26	191.64	196.00	191.22	192.50	192.50	8,233,590
2023-10-25	194.44	194.44	191.52	191.52	191.52	5,112,930
2023-10-24	194.04	195.50	192.80	194.48	194.48	5,200,060
2023-10-23	197.46	198.90	193.56	195.34	195.34	4,653,010
2023-10-20	197.02	198.26	194.48	198.26	198.26	5,659,050
2023-10-19	197.50	197.84	194.26	197.50	197.50	8,116,190
2023-10-18	199.96	200.38	196.20	198.36	198.36	6,320,840
2023-10-17	200.60	202.00	199.08	199.82	199.82	5,331,280
2023-10-16	199.20	200.36	197.84	199.56	199.56	5,600,330
2023-10-13	199.94	200.98	196.10	197.42	197.42	8,511,980
2023-10-12	200.84	202.48	196.58	200.00	200.00	13,115,900
2023-10-11	207.72	208.82	200.56	205.70	205.70	14,595,970
2023-10-10	210.00	210.30	205.30	208.76	208.76	6,322,050
2023-10-09	212.28	212.70	208.84	210.12	210.12	4,620,910
2023-10-06	210.80	212.90	208.20	211.06	211.06	4,886,140
2023-10-05	212.84	214.40	209.58	211.24	211.24	6,627,890
2023-10-04	208.86	214.84	208.50	212.52	212.52	13,142,560
2023-10-03	209.96	210.28	207.10	209.58	209.58	3,690,690
2023-10-02	210.50	212.00	207.12	210.00	210.00	7,211,800

← NewerPage 13 of 22 · 1,270 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-12-07	13.3300 RUB
2021-09-07	13.6200 RUB
2021-06-23	7.7100 RUB
2021-05-11	7.2500 RUB
2020-12-29	6.4300 RUB
2020-10-12	4.7500 RUB
2020-07-13	3.2100 RUB
2020-06-09	3.1200 RUB
2020-01-09	3.2200 RUB
2019-10-10	3.6800 RUB
2019-06-19	7.3400 RUB
2019-05-06	5.8000 RUB
2019-01-09	6.0400 RUB

Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.