Novolipetsk Steel PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	65.940	69.480	64.380	69.380	69.380	28,627,760
2026-07-24	62.500	66.620	60.700	64.580	64.580	26,715,120
2026-07-23	63.960	64.060	60.380	62.720	62.720	18,312,490
2026-07-22	63.500	65.180	62.360	63.740	63.740	16,612,970
2026-07-21	61.740	64.360	61.120	63.200	63.200	28,601,850
2026-07-20	57.540	63.220	56.960	61.820	61.820	33,518,050
2026-07-17	57.180	59.540	56.000	56.260	56.260	24,190,020
2026-07-16	57.000	58.300	55.740	57.300	57.300	22,921,700
2026-07-15	58.620	58.940	56.920	57.440	57.440	13,009,540
2026-07-14	59.120	59.920	58.060	59.100	59.100	9,710,760
2026-07-13	58.220	60.620	57.680	59.420	59.420	19,567,240
2026-07-10	58.220	59.280	57.660	58.120	58.120	10,683,540
2026-07-09	59.180	59.560	57.840	58.740	58.740	10,249,500
2026-07-08	58.940	59.820	56.600	58.600	58.600	19,658,600
2026-07-07	57.200	59.100	55.300	57.880	57.880	18,982,130
2026-07-06	58.220	59.560	56.200	57.040	57.040	14,986,610
2026-07-03	59.120	59.920	57.200	58.260	58.260	21,120,510
2026-07-02	62.880	63.220	59.080	59.440	59.440	16,926,830
2026-07-01	64.560	65.200	62.580	63.020	63.020	14,547,690
2026-06-30	61.680	65.580	61.660	63.960	63.960	29,268,940
2026-06-29	59.660	62.460	59.160	61.980	61.980	20,854,210
2026-06-26	60.140	64.140	57.420	59.600	59.600	47,164,790
2026-06-25	63.120	63.520	59.600	60.840	60.840	44,444,580
2026-06-24	66.640	66.820	62.580	62.900	62.900	13,755,510
2026-06-23	65.700	66.940	64.840	66.880	66.880	13,770,870
2026-06-22	69.100	69.340	64.100	65.900	65.900	28,113,560
2026-06-19	70.860	71.960	69.000	70.180	70.180	16,470,360
2026-06-18	71.720	71.960	70.160	70.680	70.680	12,304,830
2026-06-17	72.500	73.340	71.500	72.160	72.160	11,221,190
2026-06-16	74.540	75.160	71.840	72.980	72.980	14,840,000
2026-06-15	72.620	74.900	72.160	73.040	73.040	13,530,570
2026-06-11	71.800	73.140	70.940	72.100	72.100	10,471,080
2026-06-10	72.800	72.900	70.700	71.820	71.820	21,505,570
2026-06-09	73.900	74.480	72.200	72.980	72.980	20,079,680
2026-06-08	74.740	75.280	73.100	73.660	73.660	12,569,070
2026-06-05	76.800	77.160	74.160	74.300	74.300	11,115,290
2026-06-04	78.220	79.200	76.600	77.440	77.440	9,713,940
2026-06-03	80.340	80.660	78.160	79.260	79.260	7,333,000
2026-06-02	79.200	80.540	78.900	80.240	80.240	8,232,930
2026-06-01	78.720	80.040	78.380	78.940	78.940	7,467,400
2026-05-29	79.900	80.420	78.500	79.200	79.200	9,080,130
2026-05-28	82.100	82.440	79.720	80.000	80.000	11,381,030
2026-05-27	80.660	82.200	80.180	81.660	81.660	5,551,510
2026-05-26	82.200	82.660	80.240	81.240	81.240	8,011,210
2026-05-25	82.660	82.900	81.240	82.060	82.060	7,137,080
2026-05-22	83.500	84.840	82.380	82.620	82.620	5,340,700
2026-05-21	83.300	84.780	82.240	84.380	84.380	6,683,110
2026-05-20	84.820	84.960	82.840	83.680	83.680	4,963,680
2026-05-19	84.200	85.480	83.700	84.560	84.560	5,687,860
2026-05-18	83.840	84.460	82.880	83.880	83.880	7,747,800
2026-05-15	84.760	85.300	83.720	83.960	83.960	5,351,980
2026-05-14	86.100	86.660	84.700	85.500	85.500	4,131,900
2026-05-13	86.720	86.920	85.500	86.280	86.280	5,030,190
2026-05-12	86.200	86.920	85.300	86.320	86.320	9,779,760
2026-05-11	84.480	86.320	84.120	85.540	85.540	5,138,120
2026-05-08	84.600	85.020	83.080	83.460	83.460	8,539,950
2026-05-07	84.820	85.740	84.140	84.840	84.840	8,994,800
2026-05-06	85.840	86.940	84.560	85.460	85.460	8,319,850
2026-05-05	85.580	86.280	84.500	86.000	86.000	8,518,700
2026-05-04	87.200	88.060	85.060	85.420	85.420	6,627,770

← NewerPage 2 of 5 · 254 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.