Novolipetsk Steel PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-20	86.180	89.900	85.740	88.860	88.860	9,745,540
2022-10-19	84.700	85.940	83.560	84.400	84.400	5,165,110
2022-10-18	88.080	88.340	84.820	87.200	87.200	10,136,630
2022-10-17	83.100	87.720	82.140	87.200	87.200	12,326,170
2022-10-14	82.240	83.860	80.220	82.080	82.080	7,197,570
2022-10-13	81.820	83.240	81.040	82.580	82.580	3,971,180
2022-10-12	83.380	83.620	80.680	81.820	81.820	6,842,180
2022-10-11	78.300	83.360	76.520	82.940	82.940	14,878,250
2022-10-10	71.980	78.220	70.400	77.200	77.200	13,718,190
2022-10-07	78.000	78.000	73.200	76.000	76.000	13,886,070
2022-10-06	80.160	82.280	77.560	78.000	78.000	13,513,050
2022-10-05	82.300	82.440	77.500	80.880	80.880	11,655,440
2022-10-04	87.000	87.380	81.740	82.780	82.780	10,877,870
2022-10-03	85.460	88.260	82.200	85.740	85.740	12,091,590
2022-09-30	78.500	85.400	75.000	83.020	83.020	18,432,700
2022-09-29	81.700	82.300	76.500	77.580	77.580	8,647,240
2022-09-28	82.660	84.940	79.180	81.100	81.100	11,310,580
2022-09-27	79.740	82.700	76.120	79.020	79.020	10,855,090
2022-09-26	90.360	91.140	77.040	80.440	80.440	19,458,570
2022-09-23	100.46	100.46	90.020	91.080	91.080	14,329,480
2022-09-22	101.00	104.48	100.16	100.32	100.32	7,104,470
2022-09-21	97.200	106.14	97.200	100.00	100.00	12,418,680
2022-09-20	117.00	117.10	106.50	108.00	108.00	14,201,250
2022-09-19	117.24	117.96	115.90	116.76	116.76	3,903,170
2022-09-16	118.96	119.14	116.60	117.30	117.30	5,268,710
2022-09-15	118.28	119.28	117.72	118.78	118.78	3,800,270
2022-09-14	118.34	118.34	115.32	118.08	118.08	4,321,970
2022-09-13	119.98	120.78	117.76	118.48	118.48	4,812,680
2022-09-12	117.50	121.70	117.48	118.88	118.88	7,284,190
2022-09-09	117.02	117.98	116.00	117.76	117.76	6,407,830
2022-09-08	119.20	119.36	116.66	116.80	116.80	4,789,000
2022-09-07	121.48	122.46	118.84	118.84	118.84	6,114,150
2022-09-06	125.80	125.82	120.66	121.10	121.10	6,623,430
2022-09-05	123.00	126.00	121.58	126.00	126.00	4,689,820
2022-09-02	118.66	122.50	118.42	122.50	122.50	5,493,360
2022-09-01	121.40	121.76	117.18	118.00	118.00	5,257,800
2022-08-31	119.00	123.96	118.12	120.66	120.66	5,448,710
2022-08-30	116.50	119.50	116.50	118.86	118.86	8,204,290
2022-08-29	115.02	116.50	114.58	116.50	116.50	3,941,260
2022-08-26	115.42	115.42	113.52	115.00	115.00	3,940,150
2022-08-25	117.48	117.78	114.50	115.20	115.20	4,165,810
2022-08-24	116.86	117.48	116.40	117.48	117.48	1,685,730
2022-08-23	116.60	117.72	116.22	116.88	116.88	2,453,660
2022-08-22	115.10	117.08	114.30	116.46	116.46	3,282,770
2022-08-19	115.20	115.42	113.78	114.90	114.90	4,048,360
2022-08-18	116.30	116.50	114.94	115.26	115.26	3,694,830
2022-08-17	117.96	118.00	116.20	116.20	116.20	3,439,120
2022-08-16	117.94	118.48	116.68	118.00	118.00	4,269,310
2022-08-15	117.68	117.96	115.70	117.96	117.96	2,901,650
2022-08-12	117.22	117.96	115.00	117.16	117.16	4,024,950
2022-08-11	118.50	119.98	117.10	117.68	117.68	3,521,740
2022-08-10	118.36	118.50	116.52	118.50	118.50	3,132,030
2022-08-09	119.10	119.18	116.12	119.18	119.18	4,246,930
2022-08-08	122.50	122.50	118.08	118.74	118.74	2,957,910
2022-08-05	124.48	125.00	119.36	120.10	120.10	2,626,880
2022-08-04	125.00	126.80	121.56	124.50	124.50	2,487,950
2022-08-03	127.14	129.12	124.70	125.04	125.04	2,871,720
2022-08-02	131.70	132.96	130.00	130.00	130.00	2,756,420
2022-08-01	131.94	136.36	128.20	131.70	131.70	10,764,260
2022-07-29	124.52	130.00	124.52	130.00	130.00	2,393,130

← NewerPage 18 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.