Novolipetsk Steel PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-12 | 102.60 | 102.76 | 100.52 | 101.58 | 101.58 | 7,183,780 |
| 2025-11-11 | 99.880 | 103.14 | 99.480 | 102.26 | 102.26 | 8,295,560 |
| 2025-11-10 | 100.60 | 103.22 | 99.400 | 99.680 | 99.680 | 6,688,660 |
| 2025-11-07 | 98.220 | 101.48 | 98.180 | 100.32 | 100.32 | 5,486,750 |
| 2025-11-06 | 99.280 | 99.840 | 97.880 | 98.480 | 98.480 | 3,988,460 |
| 2025-11-05 | 100.04 | 100.66 | 98.300 | 99.400 | 99.400 | 4,476,090 |
| 2025-11-03 | 98.260 | 100.56 | 98.180 | 100.14 | 100.14 | 2,618,910 |
| 2025-11-01 | 98.220 | 98.980 | 97.740 | 98.360 | 98.360 | 1,686,290 |
| 2025-10-31 | 99.600 | 99.780 | 97.000 | 98.080 | 98.080 | 4,308,170 |
| 2025-10-30 | 98.120 | 100.00 | 97.200 | 99.500 | 99.500 | 4,641,440 |
| 2025-10-29 | 98.640 | 99.260 | 97.500 | 98.220 | 98.220 | 5,785,950 |
| 2025-10-28 | 95.040 | 98.920 | 94.580 | 97.500 | 97.500 | 8,842,710 |
| 2025-10-27 | 97.180 | 97.180 | 94.720 | 95.480 | 95.480 | 6,646,500 |
| 2025-10-24 | 99.400 | 101.00 | 96.620 | 97.200 | 97.200 | 6,885,910 |
| 2025-10-23 | 97.700 | 100.16 | 97.220 | 99.120 | 99.120 | 6,561,070 |
← NewerPage 5 of 5 · 255 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.