Novolipetsk Steel PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	111.96	112.00	108.98	109.86	109.86	9,316,960
2026-02-04	114.32	115.14	111.16	112.94	112.94	7,802,830
2026-02-03	114.72	116.44	113.00	114.24	114.24	16,908,060
2026-02-02	113.30	115.28	111.36	113.28	113.28	12,306,600
2026-01-30	114.84	115.26	112.10	112.76	112.76	11,772,180
2026-01-29	108.36	115.76	108.36	112.86	112.86	38,531,750
2026-01-28	108.82	111.64	108.06	109.44	109.44	13,439,860
2026-01-27	107.28	109.36	107.02	108.76	108.76	5,625,320
2026-01-26	108.00	108.74	106.50	107.38	107.38	7,576,970
2026-01-23	107.40	108.58	106.82	107.60	107.60	4,590,180
2026-01-22	109.76	109.76	107.00	107.88	107.88	6,276,780
2026-01-21	108.00	109.62	107.10	108.68	108.68	9,377,040
2026-01-20	106.12	108.22	105.10	107.82	107.82	8,864,990
2026-01-19	105.68	107.38	105.10	106.70	106.70	8,735,910
2026-01-16	104.86	106.64	104.46	105.32	105.32	6,390,920
2026-01-15	103.52	105.20	103.10	103.72	103.72	4,918,270
2026-01-14	103.60	104.06	102.64	103.44	103.44	4,503,020
2026-01-13	105.22	105.40	102.84	103.30	103.30	5,935,660
2026-01-12	104.10	105.80	104.10	104.66	104.66	3,602,420
2026-01-09	104.32	105.08	104.02	104.52	104.52	1,678,830
2026-01-08	105.28	105.72	104.12	104.38	104.38	2,716,590
2026-01-06	105.88	106.76	105.10	105.28	105.28	2,421,520
2026-01-05	106.00	106.50	104.80	105.88	105.88	2,960,060
2025-12-30	107.52	107.74	105.46	106.60	106.60	6,152,080
2025-12-29	106.00	109.26	105.80	106.80	106.80	20,379,510
2025-12-26	103.92	105.96	103.88	105.26	105.26	6,597,000
2025-12-25	104.20	104.78	103.66	104.24	104.24	4,614,490
2025-12-24	105.12	105.48	103.72	104.04	104.04	3,579,980
2025-12-23	105.30	105.80	104.20	105.12	105.12	5,041,020
2025-12-22	107.82	108.48	104.92	105.28	105.28	8,597,800
2025-12-19	108.74	109.80	107.04	107.88	107.88	10,397,960
2025-12-18	109.08	109.74	107.68	107.80	107.80	8,309,240
2025-12-17	109.88	111.14	107.46	108.52	108.52	9,338,810
2025-12-16	107.98	109.90	107.52	109.48	109.48	7,785,940
2025-12-15	106.36	108.00	106.00	107.66	107.66	7,450,020
2025-12-12	108.70	109.28	105.60	107.00	107.00	8,306,910
2025-12-11	107.46	110.14	107.20	108.16	108.16	11,180,760
2025-12-10	108.08	108.24	106.80	107.60	107.60	4,359,220
2025-12-09	106.70	108.78	106.02	107.10	107.10	8,446,610
2025-12-08	107.00	108.60	106.32	107.16	107.16	10,831,800
2025-12-05	105.00	108.00	105.00	106.44	106.44	8,787,490
2025-12-04	105.14	106.50	104.90	105.28	105.28	4,587,610
2025-12-03	105.64	105.64	103.50	104.52	104.52	8,959,140
2025-12-02	108.36	108.36	106.12	106.14	106.14	6,302,600
2025-12-01	105.66	109.30	105.28	108.14	108.14	13,648,980
2025-11-28	103.76	106.12	103.24	105.28	105.28	6,613,360
2025-11-27	105.74	106.50	103.06	103.74	103.74	6,485,120
2025-11-26	106.04	106.54	104.90	105.68	105.68	3,330,300
2025-11-25	103.10	107.40	102.60	106.38	106.38	10,726,860
2025-11-24	106.42	107.00	102.70	103.04	103.04	8,364,050
2025-11-21	105.34	106.20	103.26	105.68	105.68	7,795,940
2025-11-20	101.50	105.96	100.94	102.82	102.82	10,713,920
2025-11-19	99.880	104.18	99.520	103.26	103.26	11,289,310
2025-11-18	96.920	100.42	96.560	100.04	100.04	9,901,070
2025-11-17	99.400	99.840	96.760	96.880	96.880	8,571,780
2025-11-14	100.28	100.72	98.540	99.540	99.540	3,774,100
2025-11-13	101.36	102.20	99.860	100.48	100.48	4,699,190
2025-11-12	102.60	102.76	100.52	101.58	101.58	7,183,780
2025-11-11	99.880	103.14	99.480	102.26	102.26	8,295,560
2025-11-10	100.60	103.22	99.400	99.680	99.680	6,688,660

← NewerPage 4 of 5 · 255 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.