Novolipetsk Steel PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-17	192.00	193.48	187.72	188.80	188.80	5,116,600
2024-06-14	188.40	193.48	186.12	192.60	192.60	9,702,650
2024-06-13	178.00	192.74	177.48	190.62	190.62	12,134,260
2024-06-11	190.00	190.82	185.08	186.00	186.00	13,449,600
2024-06-10	199.06	199.06	188.20	190.60	190.60	12,597,080
2024-06-07	192.76	198.50	192.44	195.68	195.68	8,938,890
2024-06-06	192.68	195.68	192.08	193.80	193.80	6,722,500
2024-06-05	191.90	199.10	191.50	195.38	195.38	15,392,430
2024-06-04	194.90	196.98	191.22	193.52	193.52	12,303,910
2024-06-03	194.16	197.50	183.26	193.62	193.62	28,006,790
2024-05-31	205.00	206.74	192.28	196.10	196.10	24,281,760
2024-05-30	214.90	216.30	205.00	209.54	209.54	9,084,900
2024-05-29	211.20	214.48	206.30	210.60	210.60	17,880,860
2024-05-28	218.78	222.50	210.62	213.94	213.94	19,515,970
2024-05-27	230.12	232.98	216.06	219.10	219.10	39,592,770
2024-05-24	256.32	256.92	251.10	253.34	253.34	18,023,610
2024-05-23	254.30	256.46	253.62	255.20	255.20	14,088,830
2024-05-22	253.10	254.40	251.90	253.32	253.32	7,899,980
2024-05-21	251.20	253.30	250.20	251.60	251.60	8,469,630
2024-05-20	252.70	253.16	250.00	251.22	251.22	6,532,920
2024-05-17	252.48	252.70	251.10	251.50	251.50	3,954,450
2024-05-16	253.40	254.00	250.50	252.50	252.50	5,191,540
2024-05-15	252.14	253.32	249.12	251.70	251.70	8,675,810
2024-05-14	252.88	253.94	251.64	252.44	252.44	6,045,940
2024-05-13	252.06	255.50	251.60	252.50	252.50	8,514,920
2024-05-10	249.00	251.00	248.40	250.64	250.64	4,940,910
2024-05-08	246.94	248.80	246.22	246.86	246.86	6,476,340
2024-05-07	240.36	246.16	240.22	244.56	244.56	6,930,060
2024-05-06	242.16	243.80	239.90	241.44	241.44	4,781,610
2024-05-03	242.00	243.54	240.56	242.00	242.00	4,042,660
2024-05-02	242.30	244.24	238.44	239.00	239.00	7,135,030
2024-04-30	239.60	243.20	238.88	240.50	240.50	5,983,280
2024-04-29	233.16	239.90	233.10	238.40	238.40	5,461,410
2024-04-27	232.34	233.46	232.00	232.66	232.66	5,444,420
2024-04-26	229.36	232.32	228.80	231.30	231.30	6,814,980
2024-04-25	228.94	229.74	227.62	229.30	229.30	3,751,700
2024-04-24	228.24	230.40	226.06	227.68	227.68	5,521,020
2024-04-23	227.58	231.18	226.90	227.28	227.28	8,501,400
2024-04-22	226.60	227.80	226.30	227.78	227.78	3,911,690
2024-04-19	227.68	228.38	225.98	227.10	227.10	4,755,950
2024-04-18	227.00	227.98	225.64	227.10	227.10	3,844,680
2024-04-17	228.00	228.92	226.00	226.54	226.54	7,026,630
2024-04-16	230.12	230.70	227.62	228.36	228.36	6,817,780
2024-04-15	228.20	230.86	228.20	228.98	228.98	8,768,460
2024-04-12	227.80	229.46	226.54	228.40	228.40	9,485,580
2024-04-11	227.80	229.14	226.10	226.44	226.44	16,969,420
2024-04-10	215.90	228.32	214.26	224.30	224.30	38,668,700
2024-04-09	218.24	219.68	213.74	216.24	216.24	7,874,340
2024-04-08	218.50	221.38	212.12	218.38	218.38	16,768,640
2024-04-05	220.26	221.32	218.12	219.00	219.00	8,250,990
2024-04-04	221.58	223.46	219.08	223.02	223.02	5,526,180
2024-04-03	220.48	222.40	220.06	222.10	222.10	4,206,400
2024-04-02	219.00	221.30	218.08	221.30	221.30	3,941,690
2024-04-01	222.20	222.72	218.74	219.48	219.48	4,075,310
2024-03-29	220.20	223.00	218.58	222.20	222.20	5,908,130
2024-03-28	223.50	223.50	220.00	221.48	221.48	3,756,920
2024-03-27	222.00	223.46	220.30	223.46	223.46	5,213,750
2024-03-26	221.90	222.00	219.36	220.04	220.04	4,842,640
2024-03-25	214.50	221.20	214.42	220.76	220.76	10,898,130
2024-03-22	217.98	219.62	212.62	217.90	217.90	13,103,520

← NewerPage 11 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.