Novolipetsk Steel PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-01	214.40	215.50	211.62	214.38	214.38	7,223,960
2022-01-31	210.74	215.94	210.74	212.78	212.78	7,680,100
2022-01-28	210.52	212.70	206.26	212.34	212.34	7,382,200
2022-01-27	201.24	211.48	198.88	206.94	206.94	11,227,840
2022-01-26	198.00	206.64	194.62	203.02	203.02	14,022,200
2022-01-25	195.64	200.62	191.74	193.18	193.18	13,274,280
2022-01-24	207.80	208.40	193.04	197.18	197.18	20,219,970
2022-01-21	209.70	211.46	206.08	207.50	207.50	12,267,210
2022-01-20	212.00	215.12	207.20	212.88	212.88	10,256,960
2022-01-19	204.10	212.94	198.50	210.22	210.22	19,706,630
2022-01-18	211.50	212.22	198.50	203.32	203.32	19,660,490
2022-01-17	214.00	216.72	207.62	210.16	210.16	9,447,780
2022-01-14	218.12	220.44	211.02	214.02	214.02	12,601,270
2022-01-13	220.58	221.52	216.96	218.28	218.28	10,264,020
2022-01-12	217.30	220.98	215.76	220.72	220.72	8,095,940
2022-01-11	212.90	217.94	210.92	217.16	217.16	9,424,140
2022-01-10	214.62	215.82	210.50	211.96	211.96	5,672,910
2022-01-07	213.88	213.88	213.88	213.88	213.88	0
2022-01-06	213.04	217.98	211.80	213.18	213.18	9,228,200
2022-01-05	218.50	218.76	212.32	216.98	216.98	5,960,600
2022-01-04	218.80	219.40	216.52	217.76	217.76	6,520,580
2022-01-03	217.04	219.04	216.12	218.56	218.56	4,191,890
2021-12-30	215.02	217.90	213.00	217.64	217.64	6,189,110
2021-12-29	215.86	216.72	213.50	215.24	215.24	4,068,540
2021-12-28	215.00	217.62	214.32	217.18	217.18	8,352,420
2021-12-27	212.40	215.00	211.90	215.00	215.00	4,537,330
2021-12-24	211.20	212.50	209.50	212.40	212.40	3,792,600
2021-12-23	211.00	212.56	209.80	211.84	211.84	6,428,060
2021-12-22	212.40	212.80	210.68	212.10	212.10	5,795,330
2021-12-21	215.84	217.70	209.70	211.40	211.40	11,136,230
2021-12-20	210.32	215.80	207.14	215.32	215.32	14,057,850
2021-12-17	210.00	211.12	207.38	209.78	209.78	10,410,170
2021-12-16	202.88	211.92	202.88	210.36	210.36	13,917,180
2021-12-15	199.80	203.56	197.76	200.82	200.82	8,868,560
2021-12-14	203.90	204.00	184.80	197.76	197.76	21,746,060
2021-12-13	212.20	213.64	202.72	205.18	205.18	11,594,200
2021-12-10	211.50	214.06	209.22	212.06	212.06	10,762,430
2021-12-09	208.06	212.18	207.28	211.64	211.64	13,845,750
2021-12-08	208.36	210.16	206.02	206.72	206.72	10,320,260
2021-12-07	207.00	209.76	202.50	208.48	208.48	16,807,090
2021-12-06	207.16	209.40	205.10	206.06	192.73	14,504,780
2021-12-03	218.68	221.98	217.70	219.50	205.30	22,902,330
2021-12-02	217.42	218.50	215.32	217.46	203.39	12,645,530
2021-12-01	217.60	220.00	215.32	217.24	203.19	14,869,120
2021-11-30	218.02	219.50	214.10	216.32	202.33	23,083,410
2021-11-29	219.02	222.10	218.40	218.90	204.74	11,257,590
2021-11-26	220.92	220.96	215.82	217.30	203.24	12,397,310
2021-11-25	223.00	224.52	222.14	223.74	209.27	5,446,960
2021-11-24	223.00	225.24	220.00	222.88	208.46	11,955,970
2021-11-23	217.96	223.60	213.72	220.64	206.37	15,524,040
2021-11-22	223.00	224.62	212.34	219.10	204.93	16,169,720
2021-11-19	225.50	226.50	220.70	222.10	207.73	7,974,150
2021-11-18	222.86	226.80	222.34	224.70	210.16	11,191,460
2021-11-17	224.66	224.66	222.28	223.80	209.32	6,243,860
2021-11-16	221.96	222.80	220.10	222.10	207.73	8,383,860
2021-11-15	219.20	223.28	215.40	220.64	206.37	14,572,000
2021-11-12	225.00	225.38	219.30	220.28	206.03	14,871,240
2021-11-11	222.00	225.00	221.18	224.24	209.73	12,082,990
2021-11-10	227.00	228.18	221.50	223.56	209.10	11,793,920
2021-11-09	223.08	229.38	221.28	227.10	212.41	16,419,170

← NewerPage 21 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.