Novolipetsk Steel PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-07	177.90	181.92	176.66	180.86	180.86	6,531,640
2023-07-06	179.52	182.38	176.70	178.30	178.30	8,237,470
2023-07-05	175.90	179.84	175.68	178.70	178.70	5,581,060
2023-07-04	176.10	177.50	174.10	177.00	177.00	7,055,490
2023-07-03	173.00	177.70	173.00	175.10	175.10	8,447,150
2023-06-30	169.70	174.00	167.84	173.06	173.06	8,008,180
2023-06-29	170.60	170.80	165.70	169.32	169.32	3,723,280
2023-06-28	172.92	174.60	168.20	170.00	170.00	6,327,700
2023-06-27	166.50	174.20	165.04	171.18	171.18	10,670,180
2023-06-26	172.80	174.70	164.24	167.18	167.18	11,288,870
2023-06-23	171.34	175.44	167.06	173.56	173.56	15,526,160
2023-06-22	175.00	177.50	171.50	173.26	173.26	7,143,440
2023-06-21	173.72	178.00	170.92	176.68	176.68	10,620,910
2023-06-20	172.30	175.00	169.24	172.00	172.00	8,861,660
2023-06-19	164.82	172.98	162.12	172.00	172.00	10,820,530
2023-06-16	166.30	166.32	163.00	163.02	163.02	4,971,640
2023-06-15	158.54	166.50	157.00	165.74	165.74	9,806,740
2023-06-14	159.52	161.26	156.52	156.76	156.76	4,863,890
2023-06-13	153.00	159.78	152.60	158.00	158.00	4,142,950
2023-06-09	151.28	153.60	151.18	152.26	152.26	2,941,980
2023-06-08	149.50	151.70	148.56	151.68	151.68	2,728,780
2023-06-07	148.20	151.72	147.74	149.50	149.50	3,043,210
2023-06-06	148.02	148.72	146.22	147.54	147.54	3,077,640
2023-06-05	153.00	153.42	148.08	149.50	149.50	4,773,930
2023-06-02	148.62	152.00	146.50	150.68	150.68	6,920,350
2023-06-01	146.68	149.60	146.68	148.76	148.76	5,794,400
2023-05-31	143.62	147.72	143.62	147.42	147.42	4,892,450
2023-05-30	141.24	146.70	140.16	144.72	144.72	10,725,500
2023-05-29	141.00	142.80	138.66	141.30	141.30	13,289,970
2023-05-26	138.34	139.84	137.38	139.36	139.36	3,759,310
2023-05-25	134.82	139.30	134.14	138.06	138.06	6,672,360
2023-05-24	135.38	135.40	132.42	134.00	134.00	4,626,050
2023-05-23	133.00	136.40	132.20	135.00	135.00	4,105,020
2023-05-22	136.00	136.82	132.70	133.48	133.48	2,962,590
2023-05-19	134.42	135.46	133.42	135.00	135.00	2,760,650
2023-05-18	133.64	135.68	133.24	134.88	134.88	4,494,660
2023-05-17	132.80	133.74	131.30	132.86	132.86	2,201,930
2023-05-16	133.52	134.40	132.12	132.26	132.26	2,728,490
2023-05-15	130.80	134.00	130.14	132.26	132.26	4,294,270
2023-05-12	128.80	131.20	127.30	130.08	130.08	4,161,820
2023-05-11	130.84	132.30	127.30	129.36	129.36	5,177,490
2023-05-10	127.22	130.66	127.22	130.32	130.32	2,809,380
2023-05-08	127.82	128.08	125.88	127.04	127.04	1,410,100
2023-05-05	129.46	129.96	126.70	128.24	128.24	4,010,230
2023-05-04	129.80	131.76	126.72	127.10	127.10	5,750,980
2023-05-03	133.34	135.50	128.34	128.40	128.40	7,357,210
2023-05-02	136.70	138.00	132.50	133.00	133.00	4,956,670
2023-04-28	139.42	139.50	136.36	136.72	136.72	2,875,130
2023-04-27	135.60	139.32	135.60	138.86	138.86	2,502,880
2023-04-26	137.94	138.86	136.00	137.46	137.46	2,063,350
2023-04-25	139.02	139.38	137.70	138.64	138.64	1,675,450
2023-04-24	139.90	140.30	138.16	139.00	139.00	2,114,990
2023-04-21	140.46	140.88	138.04	140.04	140.04	2,943,400
2023-04-20	138.10	141.82	135.60	138.28	138.28	5,282,870
2023-04-19	137.70	142.30	135.34	139.42	139.42	11,631,120
2023-04-18	132.50	138.00	131.74	137.42	137.42	8,577,520
2023-04-17	131.98	132.90	131.20	132.86	132.86	3,299,650
2023-04-14	130.20	131.50	129.62	131.50	131.50	2,510,700
2023-04-13	130.82	131.20	129.20	130.12	130.12	2,319,390
2023-04-12	130.06	130.84	128.40	129.96	129.96	3,835,390

← NewerPage 15 of 22 · 1,274 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.