Novolipetsk Steel PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 222.68 | 223.82 | 219.50 | 222.56 | 208.16 | 12,428,150 |
| 2021-11-05 | 223.00 | 223.42 | 219.22 | 220.98 | 206.68 | 10,120,140 |
| 2021-11-03 | 225.40 | 225.40 | 222.22 | 223.04 | 208.61 | 8,592,380 |
| 2021-11-02 | 227.70 | 228.10 | 224.10 | 225.20 | 210.63 | 7,972,890 |
| 2021-11-01 | 223.90 | 227.92 | 223.62 | 226.64 | 211.98 | 9,183,860 |
| 2021-10-29 | 225.24 | 225.50 | 221.16 | 223.66 | 209.19 | 8,514,020 |
| 2021-10-28 | 228.90 | 229.66 | 222.20 | 226.00 | 211.38 | 17,301,640 |
| 2021-10-27 | 230.98 | 230.98 | 224.72 | 229.18 | 214.35 | 11,915,060 |
| 2021-10-26 | 228.60 | 234.46 | 227.64 | 231.10 | 216.15 | 20,654,710 |
| 2021-10-25 | 227.00 | 228.90 | 225.76 | 227.50 | 212.78 | 12,869,640 |
| 2021-10-22 | 225.70 | 228.20 | 224.48 | 225.30 | 210.73 | 14,524,160 |
| 2021-10-21 | 219.02 | 228.40 | 219.02 | 224.48 | 209.96 | 27,852,820 |
| 2021-10-20 | 221.60 | 222.30 | 217.04 | 220.04 | 205.81 | 14,318,200 |
| 2021-10-19 | 220.64 | 224.06 | 218.22 | 220.84 | 206.55 | 18,899,870 |
| 2021-10-18 | 211.84 | 219.50 | 209.20 | 218.94 | 204.78 | 15,232,680 |
← NewerPage 22 of 22 · 1,275 trading days
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.