Novolipetsk Steel PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-28	159.96	162.00	157.00	157.24	157.24	1,922,100
2022-04-27	157.98	160.84	156.24	158.16	158.16	1,192,010
2022-04-26	151.20	157.98	150.54	157.98	157.98	1,309,440
2022-04-25	155.46	155.78	149.40	152.78	152.78	1,183,970
2022-04-22	154.66	159.50	153.20	155.86	155.86	1,832,530
2022-04-21	156.50	156.50	152.08	155.00	155.00	1,591,540
2022-04-20	149.50	158.90	147.00	156.50	156.50	2,637,810
2022-04-19	148.30	150.00	143.00	149.16	149.16	1,760,560
2022-04-18	155.00	155.84	148.00	148.00	148.00	1,240,510
2022-04-15	150.20	155.22	145.60	155.22	155.22	2,257,620
2022-04-14	155.00	155.00	150.00	150.20	150.20	1,463,590
2022-04-13	157.34	157.76	152.02	155.00	155.00	1,205,600
2022-04-12	159.12	159.12	152.10	155.44	155.44	1,693,770
2022-04-11	161.16	161.44	156.42	157.20	157.20	1,984,130
2022-04-08	162.50	162.50	160.00	161.14	161.14	1,292,300
2022-04-07	160.50	163.20	160.10	160.52	160.52	1,729,850
2022-04-06	162.50	163.00	158.10	160.50	160.50	2,414,660
2022-04-05	171.88	172.84	161.20	162.50	162.50	3,848,620
2022-04-04	173.40	177.82	166.10	171.90	171.90	3,968,550
2022-04-01	174.70	181.46	172.00	173.20	173.20	7,911,490
2022-03-31	170.00	179.52	168.50	171.90	171.90	6,566,540
2022-03-30	164.00	168.40	160.00	167.00	167.00	2,622,850
2022-03-29	164.08	175.00	152.00	158.02	158.02	4,217,790
2022-03-28	173.42	174.90	159.30	163.50	163.50	2,149,640
2022-03-25	183.10	192.00	170.40	173.00	173.00	2,459,090
2022-03-24	170.00	212.22	161.00	183.00	183.00	11,795,110
2022-03-23	178.16	178.16	178.16	178.16	178.16	0
2022-03-22	178.16	178.16	178.16	178.16	178.16	0
2022-03-21	178.16	178.16	178.16	178.16	178.16	0
2022-03-18	178.16	178.16	178.16	178.16	178.16	0
2022-03-17	178.16	178.16	178.16	178.16	178.16	0
2022-03-16	178.16	178.16	178.16	178.16	178.16	0
2022-03-15	178.16	178.16	178.16	178.16	178.16	0
2022-03-14	178.16	178.16	178.16	178.16	178.16	0
2022-03-11	178.16	178.16	178.16	178.16	178.16	0
2022-03-10	178.16	178.16	178.16	178.16	178.16	0
2022-03-09	178.16	178.16	178.16	178.16	178.16	0
2022-03-04	178.16	178.16	178.16	178.16	178.16	0
2022-03-03	178.16	178.16	178.16	178.16	178.16	0
2022-03-02	178.16	178.16	178.16	178.16	178.16	0
2022-03-01	178.16	178.16	178.16	178.16	178.16	0
2022-02-28	178.16	178.16	178.16	178.16	178.16	0
2022-02-25	185.12	202.34	160.96	187.50	187.50	22,097,810
2022-02-24	198.10	207.98	142.00	168.30	168.30	30,188,520
2022-02-23	220.10	220.10	220.10	220.10	220.10	0
2022-02-22	200.82	223.54	191.92	218.74	218.74	30,427,210
2022-02-21	226.90	230.50	186.00	208.86	208.86	36,896,340
2022-02-18	228.92	231.52	223.56	228.28	228.28	15,288,650
2022-02-17	235.70	235.70	225.84	226.82	226.82	15,810,590
2022-02-16	233.00	236.50	230.44	235.20	235.20	8,910,350
2022-02-15	227.88	236.20	227.88	234.40	234.40	15,816,540
2022-02-14	220.96	230.50	216.54	226.56	226.56	15,812,640
2022-02-11	226.00	228.72	219.00	227.68	227.68	15,430,540
2022-02-10	232.20	232.42	224.40	230.80	230.80	18,411,290
2022-02-09	226.78	233.30	226.78	232.34	232.34	18,166,170
2022-02-08	221.00	228.00	219.30	227.86	227.86	16,228,180
2022-02-07	216.50	220.80	215.44	220.32	220.32	16,409,930
2022-02-04	216.18	219.84	214.00	216.82	216.82	9,534,810
2022-02-03	219.78	221.92	213.52	216.10	216.10	13,890,890
2022-02-02	215.30	219.98	214.82	218.52	218.52	13,071,750

← NewerPage 20 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.