Novolipetsk Steel PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-28	125.98	127.80	123.00	125.50	125.50	6,163,420
2022-07-27	123.50	126.70	122.12	125.56	125.56	4,583,350
2022-07-26	119.32	123.10	119.32	123.10	123.10	1,858,460
2022-07-25	117.02	121.98	116.80	118.72	118.72	2,933,590
2022-07-22	115.36	117.50	114.06	117.44	117.44	1,978,060
2022-07-21	119.42	119.42	114.00	115.88	115.88	3,239,810
2022-07-20	123.30	123.82	118.60	119.98	119.98	3,293,640
2022-07-19	125.70	126.04	121.00	123.20	123.20	2,867,570
2022-07-18	129.40	130.04	125.46	125.46	125.46	1,563,940
2022-07-15	127.30	129.78	124.70	129.78	129.78	1,868,770
2022-07-14	129.80	131.20	126.02	127.14	127.14	1,573,610
2022-07-13	132.80	133.02	128.10	129.80	129.80	1,649,640
2022-07-12	136.20	136.48	132.40	132.52	132.52	1,475,590
2022-07-11	138.00	138.50	135.50	136.52	136.52	1,024,320
2022-07-08	138.20	138.20	135.60	138.00	138.00	945,840
2022-07-07	138.62	139.66	136.50	138.38	138.38	1,255,840
2022-07-06	136.00	140.50	135.60	138.90	138.90	2,522,820
2022-07-05	135.34	136.78	132.48	136.50	136.50	1,544,480
2022-07-04	135.00	136.50	133.46	135.50	135.50	1,606,090
2022-07-01	133.30	140.18	131.08	133.10	133.10	3,331,500
2022-06-30	137.78	139.96	133.00	133.40	133.40	3,830,220
2022-06-29	133.90	139.14	131.44	137.78	137.78	2,597,350
2022-06-28	135.44	135.84	133.90	134.00	134.00	1,375,220
2022-06-27	135.70	136.18	134.00	136.00	136.00	1,401,330
2022-06-24	137.00	138.50	134.32	135.90	135.90	1,984,770
2022-06-23	134.86	137.00	132.40	137.00	137.00	2,114,900
2022-06-22	132.78	137.18	130.20	134.86	134.86	1,904,380
2022-06-21	135.00	138.92	132.96	134.30	134.30	4,050,610
2022-06-20	130.34	134.38	130.02	134.38	134.38	2,519,530
2022-06-17	131.00	131.72	129.92	130.12	130.12	1,266,230
2022-06-16	129.00	132.48	128.34	131.00	131.00	2,756,350
2022-06-15	129.44	130.00	128.50	128.78	128.78	1,813,840
2022-06-14	129.50	129.84	127.30	129.84	129.84	1,551,830
2022-06-10	129.80	131.00	126.10	130.70	130.70	1,750,820
2022-06-09	134.00	139.48	128.06	129.78	129.78	2,635,440
2022-06-08	133.00	135.46	132.02	133.88	133.88	2,216,980
2022-06-07	129.40	133.00	124.50	131.98	131.98	4,686,820
2022-06-06	130.02	130.20	127.02	129.50	129.50	1,817,130
2022-06-03	135.20	135.80	124.12	130.02	130.02	7,318,410
2022-06-02	141.88	142.50	135.10	136.26	136.26	2,524,150
2022-06-01	144.00	144.20	140.62	142.20	142.20	2,681,230
2022-05-31	144.90	145.54	142.12	144.30	144.30	1,230,210
2022-05-30	149.92	150.00	143.80	145.52	145.52	2,656,900
2022-05-27	151.00	151.88	149.04	149.86	149.86	1,222,960
2022-05-26	150.50	153.62	147.60	150.78	150.78	1,293,330
2022-05-25	149.48	152.90	148.00	150.50	150.50	934,810
2022-05-24	151.82	152.26	146.80	147.00	147.00	1,609,900
2022-05-23	157.02	157.84	150.30	151.36	151.36	1,234,710
2022-05-20	161.50	161.50	155.70	155.94	155.94	1,535,920
2022-05-19	160.34	161.62	157.14	161.62	161.62	936,860
2022-05-18	159.00	162.48	159.00	160.30	160.30	2,557,810
2022-05-17	159.46	160.48	159.00	159.00	159.00	1,197,900
2022-05-16	155.88	160.00	155.04	160.00	160.00	923,880
2022-05-13	156.02	157.44	155.00	155.10	155.10	602,340
2022-05-12	159.08	160.50	155.50	156.00	156.00	927,770
2022-05-11	160.52	160.90	158.04	159.38	159.38	1,076,920
2022-05-06	157.64	162.00	156.66	162.00	162.00	853,330
2022-05-05	156.60	157.94	155.00	157.94	157.94	700,780
2022-05-04	160.48	160.68	155.00	155.00	155.00	796,490
2022-04-29	154.10	160.86	154.10	158.60	158.60	1,782,580

← NewerPage 19 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.