Novolipetsk Steel PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-06	139.36	140.36	136.36	138.22	138.22	13,256,920
2024-09-05	133.08	142.64	132.00	138.64	138.64	33,575,460
2024-09-04	127.46	133.40	127.22	132.72	132.72	9,709,810
2024-09-03	127.06	131.26	125.10	126.46	126.46	17,106,480
2024-09-02	132.30	133.66	123.82	125.40	125.40	18,194,150
2024-08-30	140.40	141.68	132.26	134.10	134.10	10,198,840
2024-08-29	141.30	141.94	137.36	140.04	140.04	8,458,570
2024-08-28	142.52	142.56	136.34	140.50	140.50	10,289,900
2024-08-27	147.96	149.00	142.52	144.34	144.34	8,152,300
2024-08-26	144.74	148.68	142.24	145.00	145.00	9,062,310
2024-08-23	143.82	144.90	138.04	139.58	139.58	20,611,900
2024-08-22	153.00	153.02	141.80	147.12	147.12	15,206,350
2024-08-21	155.34	156.82	151.64	152.46	152.46	9,827,860
2024-08-20	158.30	159.12	155.20	155.58	155.58	9,186,620
2024-08-19	161.62	162.60	156.32	158.56	158.56	5,973,260
2024-08-16	161.80	163.26	161.00	162.10	162.10	4,484,120
2024-08-15	163.00	164.92	161.68	162.30	162.30	4,434,480
2024-08-14	165.40	166.10	162.50	163.36	163.36	4,428,390
2024-08-13	162.72	165.50	162.70	164.88	164.88	7,588,500
2024-08-12	160.14	162.88	157.86	161.70	161.70	8,935,590
2024-08-09	159.22	162.40	159.22	161.20	161.20	4,519,940
2024-08-08	162.00	163.30	159.02	160.70	160.70	5,451,710
2024-08-07	160.42	162.80	157.50	161.74	161.74	8,975,890
2024-08-06	159.58	162.98	158.22	159.34	159.34	11,701,350
2024-08-05	163.20	163.98	158.00	160.18	160.18	10,019,060
2024-08-02	164.42	166.98	163.80	165.12	165.12	4,235,840
2024-08-01	165.90	167.68	164.20	165.10	165.10	3,110,570
2024-07-31	165.94	167.00	163.24	164.88	164.88	4,811,280
2024-07-30	162.68	167.88	161.56	165.64	165.64	9,234,010
2024-07-29	168.70	170.20	162.82	163.50	163.50	9,076,320
2024-07-26	173.20	176.92	165.02	170.38	170.38	22,160,260
2024-07-25	171.74	174.80	170.28	173.54	173.54	10,156,480
2024-07-24	169.12	173.14	167.50	171.82	171.82	8,966,830
2024-07-23	170.00	170.66	167.30	169.10	169.10	4,672,040
2024-07-22	172.70	173.42	168.18	169.90	169.90	12,429,670
2024-07-19	167.40	172.60	165.58	169.98	169.98	15,028,400
2024-07-18	163.32	168.14	162.24	166.80	166.80	13,345,640
2024-07-17	165.14	167.86	162.44	164.62	164.62	9,709,260
2024-07-16	162.68	165.40	159.40	163.10	163.10	13,679,450
2024-07-15	168.84	170.38	162.20	162.52	162.52	8,749,210
2024-07-12	169.72	170.90	165.72	167.52	167.52	7,188,570
2024-07-11	159.80	170.66	159.34	169.36	169.36	13,001,900
2024-07-10	167.16	167.94	159.62	164.48	164.48	13,727,930
2024-07-09	174.52	175.20	167.16	170.16	170.16	9,370,430
2024-07-08	174.74	177.52	173.24	174.00	174.00	7,163,390
2024-07-05	173.86	175.40	171.52	174.62	174.62	6,674,100
2024-07-04	176.60	178.64	172.58	175.00	175.00	8,397,960
2024-07-03	179.80	180.00	176.20	178.82	178.82	5,052,810
2024-07-02	181.20	181.52	178.68	179.20	179.20	6,898,560
2024-07-01	177.00	181.00	175.10	180.02	180.02	10,327,870
2024-06-28	177.00	179.30	176.48	177.10	177.10	5,570,000
2024-06-27	177.70	178.56	175.10	178.00	178.00	8,076,340
2024-06-26	181.00	181.00	175.30	176.20	176.20	13,101,680
2024-06-25	174.32	183.14	172.00	176.36	176.36	8,577,100
2024-06-24	176.80	178.50	173.88	174.06	174.06	7,016,640
2024-06-21	181.00	182.26	177.52	178.04	178.04	6,199,450
2024-06-20	175.50	181.36	170.70	180.02	180.02	24,262,890
2024-06-19	181.80	181.90	172.68	175.40	175.40	16,844,170
2024-06-18	189.18	190.80	180.30	185.10	185.10	8,410,660
2024-06-17	192.00	193.48	187.72	188.80	188.80	5,116,600

← NewerPage 10 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.