Novolipetsk Steel PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	87.000	87.740	86.080	86.560	86.560	4,934,900
2026-04-29	88.600	89.280	85.600	86.040	86.040	13,522,770
2026-04-28	89.780	89.980	88.500	88.700	88.700	5,117,170
2026-04-27	90.900	91.180	89.540	89.960	89.960	8,909,300
2026-04-24	93.080	93.460	90.300	90.800	90.800	12,006,850
2026-04-23	94.260	94.600	92.560	93.040	93.040	6,764,750
2026-04-22	92.660	94.860	92.400	94.120	94.120	7,710,250
2026-04-21	92.600	93.420	91.760	92.960	92.960	8,329,050
2026-04-20	94.160	94.320	92.200	92.800	92.800	10,322,160
2026-04-17	94.260	95.360	93.660	94.240	94.240	6,382,890
2026-04-16	95.100	95.780	93.960	94.400	94.400	6,071,160
2026-04-15	93.600	95.280	93.600	94.800	94.800	5,762,740
2026-04-14	93.820	94.780	92.500	93.920	93.920	8,963,040
2026-04-13	95.400	95.520	93.100	93.680	93.680	8,646,240
2026-04-10	96.080	96.620	95.040	95.220	95.220	5,567,960
2026-04-09	96.500	96.660	95.280	95.500	95.500	5,963,410
2026-04-08	96.820	98.300	96.200	96.420	96.420	11,110,240
2026-04-07	97.900	98.500	95.800	96.360	96.360	12,745,340
2026-04-06	96.080	97.960	95.060	97.500	97.500	11,069,030
2026-04-03	97.920	98.580	95.900	96.580	96.580	6,699,090
2026-04-02	98.000	98.800	96.600	97.820	97.820	5,294,030
2026-04-01	96.200	98.860	95.760	97.120	97.120	12,201,940
2026-03-31	97.500	97.740	95.700	96.120	96.120	4,215,180
2026-03-30	96.280	98.300	95.640	97.000	97.000	8,362,550
2026-03-27	97.700	98.100	95.760	96.400	96.400	11,012,840
2026-03-26	100.46	100.48	97.260	97.600	97.600	9,685,430
2026-03-25	98.760	100.38	98.600	99.360	99.360	7,771,470
2026-03-24	99.120	99.860	98.220	98.580	98.580	4,042,210
2026-03-23	101.60	101.70	98.900	99.580	99.580	9,963,840
2026-03-20	103.16	103.74	101.60	101.86	101.86	6,102,530
2026-03-19	102.76	103.86	102.42	102.88	102.88	7,268,360
2026-03-18	104.08	104.94	102.76	102.98	102.98	8,594,580
2026-03-17	105.02	105.50	103.74	103.98	103.98	4,390,250
2026-03-16	105.66	106.90	104.70	105.02	105.02	5,328,100
2026-03-13	106.04	107.00	105.52	105.94	105.94	3,657,760
2026-03-12	107.14	107.64	105.32	105.92	105.92	5,409,400
2026-03-11	107.70	107.84	106.70	106.76	106.76	2,990,550
2026-03-10	107.52	109.30	106.38	106.38	106.38	7,718,330
2026-03-09	106.04	107.70	105.68	106.90	106.90	5,290,480
2026-03-06	108.22	109.08	106.24	107.08	107.08	8,078,190
2026-03-05	110.34	110.98	107.44	107.94	107.94	7,483,490
2026-03-04	110.98	112.00	110.08	110.18	110.18	4,210,640
2026-03-03	110.30	112.42	110.30	111.28	111.28	6,359,160
2026-03-02	111.92	112.44	109.10	110.92	110.92	8,213,460
2026-02-27	112.20	113.38	111.70	111.90	111.90	5,285,510
2026-02-26	111.34	113.20	110.98	112.30	112.30	7,348,770
2026-02-25	110.00	111.34	109.76	110.92	110.92	3,366,440
2026-02-24	111.04	112.30	109.62	110.44	110.44	5,320,310
2026-02-20	111.24	111.56	110.10	111.16	111.16	3,290,120
2026-02-19	112.48	113.04	110.72	111.36	111.36	4,391,450
2026-02-18	111.48	112.28	110.54	111.72	111.72	2,699,580
2026-02-17	112.36	112.96	111.14	111.54	111.54	4,690,890
2026-02-16	113.60	113.94	111.66	112.08	112.08	5,991,760
2026-02-13	110.98	113.50	109.54	112.72	112.72	10,172,290
2026-02-12	109.16	112.50	108.86	111.72	111.72	7,962,940
2026-02-11	107.30	110.66	107.30	109.36	109.36	11,080,760
2026-02-10	108.48	108.92	106.86	107.30	107.30	4,008,550
2026-02-09	110.00	110.56	108.26	108.74	108.74	5,174,340
2026-02-06	110.34	111.36	109.46	109.56	109.56	5,183,710
2026-02-05	111.96	112.00	108.98	109.86	109.86	9,316,960

← NewerPage 3 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.