Novolipetsk Steel PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 85.840 | 86.940 | 84.560 | 85.460 | 85.460 | 8,319,850 |
| 2026-05-05 | 85.580 | 86.280 | 84.500 | 86.000 | 86.000 | 8,518,700 |
| 2026-05-04 | 87.200 | 88.060 | 85.060 | 85.420 | 85.420 | 6,627,770 |
| 2026-04-30 | 87.000 | 87.740 | 86.080 | 86.560 | 86.560 | 4,934,900 |
| 2026-04-29 | 88.600 | 89.280 | 85.600 | 86.040 | 86.040 | 13,522,770 |
| 2026-04-28 | 89.780 | 89.980 | 88.500 | 88.700 | 88.700 | 5,117,170 |
| 2026-04-27 | 90.900 | 91.180 | 89.540 | 89.960 | 89.960 | 8,909,300 |
| 2026-04-24 | 93.080 | 93.460 | 90.300 | 90.800 | 90.800 | 12,006,850 |
| 2026-04-23 | 94.260 | 94.600 | 92.560 | 93.040 | 93.040 | 6,764,750 |
← NewerPage 3 of 3 · 129 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.