Novolipetsk Steel PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-21	212.78	218.56	209.70	214.26	214.26	14,280,920
2024-03-20	205.46	212.74	205.46	210.10	210.10	12,214,070
2024-03-19	209.16	209.16	205.20	206.44	206.44	4,084,390
2024-03-18	210.00	211.40	207.10	208.34	208.34	7,539,690
2024-03-15	205.30	209.42	204.72	209.42	209.42	7,920,790
2024-03-14	204.40	207.94	202.02	205.18	205.18	7,866,750
2024-03-13	205.60	207.40	204.68	205.48	205.48	3,080,010
2024-03-12	205.00	205.66	202.74	204.30	204.30	4,518,750
2024-03-11	207.32	208.82	204.18	204.76	204.76	4,645,270
2024-03-07	206.40	208.34	205.20	206.82	206.82	3,658,650
2024-03-06	205.10	209.96	204.10	208.06	208.06	8,070,940
2024-03-05	204.94	205.48	202.94	204.24	204.24	2,955,270
2024-03-04	206.60	207.56	202.84	204.80	204.80	8,336,980
2024-03-01	200.46	206.96	200.24	205.30	205.30	17,441,750
2024-02-29	197.00	200.40	196.52	199.20	199.20	4,098,210
2024-02-28	197.32	198.66	197.02	198.50	198.50	3,046,680
2024-02-27	197.34	199.30	196.40	196.70	196.70	5,513,670
2024-02-26	193.34	197.70	193.30	197.42	197.42	6,408,270
2024-02-22	190.24	194.46	189.22	192.68	192.68	6,528,570
2024-02-21	190.32	192.80	186.72	188.76	188.76	6,877,480
2024-02-20	197.80	198.76	188.28	195.00	195.00	9,672,400
2024-02-19	198.96	201.38	197.00	198.52	198.52	7,374,030
2024-02-16	199.70	201.50	196.72	197.28	197.28	9,494,100
2024-02-15	196.92	199.60	194.62	198.58	198.58	7,208,270
2024-02-14	197.56	198.40	196.04	196.92	196.92	4,185,900
2024-02-13	198.46	199.56	196.06	197.02	197.02	4,328,100
2024-02-12	201.00	201.20	196.54	197.70	197.70	6,224,830
2024-02-09	196.40	200.52	195.16	199.14	199.14	6,628,430
2024-02-08	197.10	199.24	194.54	196.20	196.20	6,664,700
2024-02-07	200.14	200.28	195.54	196.80	196.80	7,087,460
2024-02-06	200.80	201.06	198.16	199.98	199.98	6,746,810
2024-02-05	202.90	203.74	199.72	200.76	200.76	5,882,170
2024-02-02	204.90	207.66	202.12	202.96	202.96	12,280,370
2024-02-01	200.16	205.04	200.02	204.44	204.44	10,109,650
2024-01-31	201.50	203.00	198.64	200.70	200.70	11,960,130
2024-01-30	197.30	201.24	195.02	198.08	198.08	10,169,780
2024-01-29	194.00	197.72	194.00	196.68	196.68	4,803,570
2024-01-26	195.20	195.78	193.80	194.00	194.00	3,745,750
2024-01-25	197.60	197.92	194.50	195.50	195.50	3,892,220
2024-01-24	198.88	199.50	196.60	197.06	197.06	4,668,500
2024-01-23	198.78	198.98	196.04	198.90	198.90	3,756,740
2024-01-22	196.94	199.70	196.14	198.70	198.70	6,093,980
2024-01-19	194.52	196.84	192.00	195.86	195.86	9,457,950
2024-01-18	198.94	200.94	194.50	196.80	196.80	10,736,920
2024-01-17	198.00	199.74	197.20	199.40	199.40	4,306,600
2024-01-16	197.80	198.44	195.30	198.12	198.12	5,699,230
2024-01-15	199.00	201.56	196.60	198.50	198.50	10,829,460
2024-01-12	196.50	199.90	194.18	197.80	197.80	14,915,540
2024-01-11	185.10	197.94	183.64	197.50	197.50	34,133,390
2024-01-10	183.12	186.52	182.82	185.36	185.36	4,457,710
2024-01-09	185.48	185.70	182.66	182.90	182.90	3,953,880
2024-01-08	183.00	185.42	182.20	184.74	184.74	3,023,700
2024-01-05	183.12	184.26	181.72	183.00	183.00	1,582,770
2024-01-04	181.40	184.42	181.00	182.94	182.94	3,314,040
2024-01-03	178.40	181.28	177.90	180.66	180.66	1,679,660
2023-12-29	179.70	180.86	176.62	179.50	179.50	3,249,880
2023-12-28	179.12	180.36	178.40	179.88	179.88	2,914,760
2023-12-27	180.24	181.50	179.20	179.52	179.52	5,445,180
2023-12-26	177.50	180.00	177.18	179.40	179.40	8,522,240
2023-12-25	178.22	179.00	176.12	177.44	177.44	4,602,060

← NewerPage 12 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.