Novolipetsk Steel PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-29	210.00	210.82	208.14	210.20	210.20	6,503,400
2023-09-28	207.36	211.00	206.04	209.64	209.64	12,064,830
2023-09-27	209.46	209.90	205.40	205.90	205.90	9,687,530
2023-09-26	201.90	209.40	200.24	209.00	209.00	17,693,960
2023-09-25	208.00	208.50	201.24	202.60	202.60	10,678,050
2023-09-22	199.62	207.80	198.82	205.00	205.00	21,761,310
2023-09-21	196.96	201.34	195.12	198.86	198.86	18,304,320
2023-09-20	194.70	201.46	192.64	200.58	200.58	21,329,930
2023-09-19	189.80	197.22	188.88	195.90	195.90	25,128,170
2023-09-18	192.60	193.64	188.30	190.62	190.62	4,587,070
2023-09-15	192.40	194.56	190.10	192.82	192.82	3,518,210
2023-09-14	190.60	192.90	186.02	192.90	192.90	5,607,430
2023-09-13	195.00	195.32	190.08	191.32	191.32	4,098,880
2023-09-12	189.50	195.28	189.36	193.78	193.78	4,641,380
2023-09-11	187.00	190.06	184.44	189.80	189.80	9,173,950
2023-09-08	191.70	193.52	187.00	187.36	187.36	7,372,660
2023-09-07	193.26	197.88	190.28	192.00	192.00	10,791,310
2023-09-06	199.00	199.00	192.00	193.30	193.30	10,866,500
2023-09-05	203.46	203.46	197.86	198.50	198.50	8,137,980
2023-09-04	203.12	204.24	201.12	203.30	203.30	4,537,950
2023-09-01	204.58	205.00	200.56	203.12	203.12	4,878,320
2023-08-31	200.18	204.48	197.68	202.78	202.78	8,783,370
2023-08-30	197.90	201.38	195.64	200.80	200.80	6,805,480
2023-08-29	201.70	202.84	197.42	200.48	200.48	8,235,390
2023-08-28	195.96	201.64	195.96	200.30	200.30	6,545,550
2023-08-25	196.40	197.08	194.34	197.08	197.08	4,648,780
2023-08-24	194.38	197.58	194.18	195.80	195.80	7,494,340
2023-08-23	199.00	203.00	193.04	197.96	197.96	15,981,440
2023-08-22	197.82	200.00	194.80	197.70	197.70	5,031,080
2023-08-21	195.00	197.84	194.44	197.20	197.20	6,823,090
2023-08-18	191.40	194.62	189.00	193.00	193.00	5,183,030
2023-08-17	191.56	193.44	188.02	189.82	189.82	6,195,050
2023-08-16	196.60	198.14	188.14	192.98	192.98	12,577,560
2023-08-15	196.50	203.18	195.42	197.40	197.40	7,449,360
2023-08-14	204.30	207.10	195.18	200.88	200.88	10,410,360
2023-08-11	205.50	207.78	201.82	203.50	203.50	4,872,400
2023-08-10	203.02	205.54	200.26	205.54	205.54	4,275,790
2023-08-09	202.88	206.50	201.94	202.60	202.60	5,896,660
2023-08-08	201.58	202.84	198.52	201.24	201.24	7,111,300
2023-08-07	208.00	210.00	200.16	202.00	202.00	8,194,930
2023-08-04	213.42	213.42	206.20	207.92	207.92	9,696,310
2023-08-03	210.40	213.50	209.20	212.80	212.80	5,262,180
2023-08-02	211.36	213.66	209.02	211.20	211.20	5,904,620
2023-08-01	212.04	214.98	209.40	211.30	211.30	7,285,130
2023-07-31	205.30	212.00	205.10	212.00	212.00	7,773,200
2023-07-28	202.78	205.40	202.12	204.86	204.86	5,492,870
2023-07-27	196.44	206.42	195.00	202.48	202.48	14,887,170
2023-07-26	197.50	197.82	194.40	195.96	195.96	4,405,800
2023-07-25	192.30	198.08	191.42	197.00	197.00	6,539,290
2023-07-24	192.30	193.66	190.64	191.88	191.88	3,252,000
2023-07-21	190.28	192.38	189.00	190.88	190.88	3,733,690
2023-07-20	192.00	193.74	189.66	192.50	192.50	6,002,910
2023-07-19	193.20	193.24	190.80	192.54	192.54	3,378,670
2023-07-18	193.86	196.48	190.62	192.40	192.40	10,921,910
2023-07-17	191.98	196.00	190.30	193.52	193.52	9,141,690
2023-07-14	184.88	193.50	183.80	189.98	189.98	10,418,780
2023-07-13	184.98	187.68	183.80	184.42	184.42	4,367,220
2023-07-12	181.28	185.24	181.00	184.90	184.90	6,419,080
2023-07-11	181.02	182.16	180.28	181.18	181.18	2,763,160
2023-07-10	182.40	182.60	180.00	182.38	182.38	6,110,830

← NewerPage 14 of 22 · 1,274 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.