Novolipetsk Steel PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	112.20	114.48	112.20	114.48	114.48	4,360,870
2023-01-13	111.50	112.30	110.70	112.18	112.18	2,004,210
2023-01-12	112.16	112.40	110.22	111.14	111.14	2,323,150
2023-01-11	109.00	112.28	109.00	111.50	111.50	3,466,590
2023-01-10	109.90	110.18	108.64	109.14	109.14	3,618,880
2023-01-09	111.90	112.38	109.78	110.42	110.42	4,637,480
2023-01-06	112.28	112.50	111.18	111.18	111.18	1,900,130
2023-01-05	112.30	112.66	110.88	112.04	112.04	2,307,060
2023-01-04	114.58	114.62	111.82	112.60	112.60	4,175,450
2023-01-03	113.00	115.20	112.70	114.50	114.50	6,514,130
2022-12-30	115.68	118.32	115.24	117.60	117.60	4,210,450
2022-12-29	115.10	115.96	114.50	115.40	115.40	1,548,650
2022-12-28	116.00	116.60	114.80	115.82	115.82	3,132,520
2022-12-27	115.48	115.98	113.78	115.66	115.66	3,600,790
2022-12-26	114.60	115.52	114.30	115.46	115.46	2,348,910
2022-12-23	113.76	115.48	112.50	114.04	114.04	3,043,420
2022-12-22	115.12	115.94	112.94	114.34	114.34	4,556,570
2022-12-21	114.98	117.00	112.80	113.94	113.94	6,665,790
2022-12-20	111.36	115.70	111.12	114.20	114.20	8,200,020
2022-12-19	108.50	112.20	107.68	111.30	111.30	6,020,250
2022-12-16	107.02	108.96	106.76	108.00	108.00	2,067,100
2022-12-15	108.82	109.58	107.10	107.52	107.52	4,681,380
2022-12-14	107.58	109.82	106.78	109.40	109.40	5,165,330
2022-12-13	107.40	108.40	106.06	108.00	108.00	4,526,690
2022-12-12	107.38	107.94	106.30	106.86	106.86	4,123,620
2022-12-09	107.86	108.96	105.40	106.62	106.62	5,365,630
2022-12-08	105.90	107.98	105.36	106.70	106.70	5,349,710
2022-12-07	106.34	106.94	104.98	106.00	106.00	2,951,400
2022-12-06	105.92	107.00	105.30	107.00	107.00	3,322,420
2022-12-05	105.50	106.60	104.72	105.90	105.90	2,612,000
2022-12-02	106.60	106.60	104.90	105.60	105.60	2,429,350
2022-12-01	106.42	107.00	106.02	106.40	106.40	2,046,130
2022-11-30	106.10	106.62	105.28	105.96	105.96	1,856,160
2022-11-29	106.12	107.20	105.58	106.80	106.80	3,280,270
2022-11-28	104.90	105.90	103.52	105.46	105.46	2,616,770
2022-11-25	106.16	106.80	104.88	105.00	105.00	2,742,170
2022-11-24	107.36	107.86	105.60	106.60	106.60	2,696,820
2022-11-23	107.54	107.96	105.60	107.00	107.00	3,967,490
2022-11-22	104.88	107.76	103.20	106.82	106.82	5,257,590
2022-11-21	105.80	105.80	103.16	104.04	104.04	3,581,690
2022-11-18	105.60	105.98	104.50	105.88	105.88	2,679,470
2022-11-17	107.24	108.00	105.12	105.78	105.78	3,548,270
2022-11-16	104.80	107.50	104.28	107.20	107.20	4,953,040
2022-11-15	107.20	109.50	101.30	106.14	106.14	9,530,820
2022-11-14	107.70	108.00	105.66	107.10	107.10	5,599,090
2022-11-11	107.60	109.00	104.58	105.40	105.40	4,952,480
2022-11-10	104.22	107.76	103.12	106.90	106.90	7,591,100
2022-11-09	108.42	108.98	103.82	105.48	105.48	8,097,970
2022-11-08	110.20	111.50	108.06	109.28	109.28	7,289,370
2022-11-07	105.00	111.00	104.52	110.36	110.36	12,081,150
2022-11-03	100.50	104.80	99.160	104.14	104.14	9,226,810
2022-11-02	103.34	103.46	98.520	102.48	102.48	4,312,110
2022-11-01	103.30	104.88	101.30	103.48	103.48	6,174,830
2022-10-31	106.26	106.26	101.82	103.06	103.06	8,618,120
2022-10-28	105.56	106.76	103.16	105.50	105.50	10,422,510
2022-10-27	100.50	107.24	99.200	105.40	105.40	18,254,990
2022-10-26	96.320	101.40	95.020	99.600	99.600	11,575,690
2022-10-25	93.460	97.000	93.180	97.000	97.000	7,466,870
2022-10-24	94.520	95.260	92.020	94.400	94.400	9,122,870
2022-10-21	89.360	94.500	87.800	93.040	93.040	15,863,910

← NewerPage 17 of 22 · 1,275 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.