Novolipetsk Steel PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-11	131.86	132.00	128.30	130.00	130.00	6,795,400
2023-04-10	132.24	132.40	130.00	131.58	131.58	5,393,340
2023-04-07	131.08	131.70	128.00	130.20	130.20	9,235,560
2023-04-06	133.06	135.46	130.22	131.00	131.00	15,357,150
2023-04-05	131.70	133.50	130.52	133.30	133.30	2,314,260
2023-04-04	133.30	133.80	131.22	131.54	131.54	3,245,400
2023-04-03	130.44	133.90	130.42	133.90	133.90	4,192,460
2023-03-31	130.60	130.60	128.34	130.00	130.00	5,213,360
2023-03-30	132.30	133.44	129.80	130.52	130.52	4,848,160
2023-03-29	128.00	134.44	127.10	131.70	131.70	10,374,850
2023-03-28	128.58	128.94	126.56	127.40	127.40	2,272,840
2023-03-27	127.00	128.42	126.86	128.42	128.42	2,806,660
2023-03-24	126.20	126.50	125.40	126.38	126.38	1,260,580
2023-03-23	125.00	126.54	123.92	125.78	125.78	2,879,070
2023-03-22	125.98	126.32	125.00	125.00	125.00	1,487,410
2023-03-21	128.24	128.58	125.12	126.00	126.00	3,454,180
2023-03-20	125.40	128.00	124.42	128.00	128.00	5,779,970
2023-03-17	125.02	125.96	124.32	125.88	125.88	3,986,750
2023-03-16	123.80	124.32	120.80	123.50	123.50	3,420,980
2023-03-15	125.94	126.42	122.50	124.18	124.18	3,345,810
2023-03-14	125.00	126.26	124.02	126.26	126.26	2,717,770
2023-03-13	127.00	127.20	124.02	125.10	125.10	4,497,660
2023-03-10	125.90	127.20	125.40	127.00	127.00	2,660,590
2023-03-09	126.40	127.22	125.22	126.86	126.86	2,627,510
2023-03-07	126.90	127.40	125.70	126.40	126.40	3,379,770
2023-03-06	128.50	129.10	126.60	126.88	126.88	5,010,860
2023-03-03	126.20	128.54	125.30	128.54	128.54	2,937,840
2023-03-02	127.90	128.90	124.32	126.02	126.02	6,605,430
2023-03-01	125.98	128.52	125.14	127.94	127.94	5,697,540
2023-02-28	124.20	126.00	123.80	125.08	125.08	5,401,590
2023-02-27	119.88	124.64	117.84	123.52	123.52	6,001,650
2023-02-24	121.32	122.44	118.90	119.62	119.62	3,075,770
2023-02-22	122.02	122.38	119.56	121.56	121.56	4,047,060
2023-02-21	117.88	122.00	117.72	121.02	121.02	6,029,390
2023-02-20	117.22	118.34	114.40	117.32	117.32	3,838,740
2023-02-17	116.88	118.60	115.74	116.76	116.76	4,329,660
2023-02-16	118.40	120.34	115.46	115.46	115.46	5,494,170
2023-02-15	122.50	122.58	115.20	117.48	117.48	6,673,050
2023-02-14	126.26	126.66	122.76	123.40	123.40	4,197,050
2023-02-13	125.04	127.48	125.02	127.12	127.12	4,232,450
2023-02-10	122.04	125.70	121.72	124.98	124.98	7,148,240
2023-02-09	119.30	123.24	118.34	122.26	122.26	4,592,900
2023-02-08	121.90	122.42	119.10	119.14	119.14	3,494,750
2023-02-07	123.22	123.90	120.80	121.22	121.22	3,420,720
2023-02-06	120.40	123.68	119.82	122.50	122.50	5,094,800
2023-02-03	120.22	120.68	118.10	120.50	120.50	4,158,360
2023-02-02	119.80	120.88	118.00	120.38	120.38	5,557,330
2023-02-01	117.00	120.00	116.50	119.02	119.02	5,212,200
2023-01-31	115.40	116.98	114.80	116.98	116.98	2,916,450
2023-01-30	113.76	115.38	113.76	114.88	114.88	3,012,340
2023-01-27	112.38	113.98	112.22	113.94	113.94	2,287,450
2023-01-26	111.76	113.16	111.24	112.20	112.20	1,873,700
2023-01-25	111.26	112.10	110.72	111.20	111.20	1,695,540
2023-01-24	111.82	112.80	111.08	111.20	111.20	1,771,970
2023-01-23	112.30	112.46	111.28	112.24	112.24	1,599,340
2023-01-20	111.80	112.28	110.88	111.44	111.44	1,824,050
2023-01-19	111.50	112.46	110.58	111.80	111.80	2,790,070
2023-01-18	111.30	113.30	110.84	111.46	111.46	3,256,210
2023-01-17	114.38	114.52	111.00	112.14	112.14	4,752,060
2023-01-16	112.20	114.48	112.20	114.48	114.48	4,360,870

← NewerPage 16 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.