Novolipetsk Steel PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	98.220	101.48	98.180	100.32	100.32	5,486,750
2025-11-06	99.280	99.840	97.880	98.480	98.480	3,988,460
2025-11-05	100.04	100.66	98.300	99.400	99.400	4,476,090
2025-11-03	98.260	100.56	98.180	100.14	100.14	2,618,910
2025-11-01	98.220	98.980	97.740	98.360	98.360	1,686,290
2025-10-31	99.600	99.780	97.000	98.080	98.080	4,308,170
2025-10-30	98.120	100.00	97.200	99.500	99.500	4,641,440
2025-10-29	98.640	99.260	97.500	98.220	98.220	5,785,950
2025-10-28	95.040	98.920	94.580	97.500	97.500	8,842,710
2025-10-27	97.180	97.180	94.720	95.480	95.480	6,646,500
2025-10-24	99.400	101.00	96.620	97.200	97.200	6,885,910
2025-10-23	97.700	100.16	97.220	99.120	99.120	6,561,070
2025-10-22	101.68	102.92	98.480	100.86	100.86	8,487,580
2025-10-21	104.68	104.68	99.560	101.44	101.44	11,363,210
2025-10-20	105.52	107.52	103.96	104.52	104.52	9,017,110
2025-10-17	105.00	106.14	103.74	105.04	105.04	9,295,080
2025-10-16	97.280	104.70	96.560	100.26	100.26	16,487,490
2025-10-15	98.000	98.700	96.500	97.100	97.100	6,315,680
2025-10-14	100.02	100.26	96.720	97.580	97.580	11,722,040
2025-10-13	100.02	103.02	99.520	100.26	100.26	8,166,070
2025-10-10	103.98	105.32	100.88	101.66	101.66	9,125,760
2025-10-09	100.80	104.98	96.920	104.56	104.56	19,563,000
2025-10-08	105.48	105.80	100.00	100.64	100.64	11,822,720
2025-10-07	102.60	106.18	101.90	105.84	105.84	13,300,580
2025-10-06	100.60	103.30	99.820	102.70	102.70	13,471,620
2025-10-03	102.00	103.48	100.50	101.04	101.04	7,326,910
2025-10-02	102.60	103.16	101.48	102.66	102.66	8,084,090
2025-10-01	104.12	105.40	101.84	102.26	102.26	8,785,550
2025-09-30	105.82	106.12	103.60	104.36	104.36	9,107,890
2025-09-29	107.60	108.32	105.02	105.30	105.30	8,985,260
2025-09-26	106.60	108.10	106.12	107.40	107.40	6,213,040
2025-09-25	108.70	109.40	106.58	107.20	107.20	4,262,960
2025-09-24	107.78	109.14	106.42	108.26	108.26	7,281,650
2025-09-23	109.88	111.20	107.50	109.30	109.30	11,279,290
2025-09-22	108.34	110.00	107.30	109.78	109.78	9,979,840
2025-09-19	112.66	112.68	107.86	109.08	109.08	12,779,430
2025-09-18	114.50	114.90	111.40	112.64	112.64	9,589,420
2025-09-17	113.34	114.56	112.66	113.78	113.78	6,929,730
2025-09-16	114.66	115.70	112.16	113.50	113.50	6,961,040
2025-09-15	115.70	116.06	113.90	114.34	114.34	8,002,290
2025-09-12	118.10	119.20	115.24	115.50	115.50	14,053,820
2025-09-11	120.50	121.40	117.22	118.20	118.20	9,159,130
2025-09-10	123.74	123.74	120.08	121.54	121.54	6,748,370
2025-09-09	120.46	123.70	120.24	123.60	123.60	10,711,410
2025-09-08	118.82	120.46	118.48	120.00	120.00	5,122,320
2025-09-05	118.26	118.90	117.82	118.56	118.56	2,779,940
2025-09-04	118.00	118.90	116.30	117.60	117.60	4,039,890
2025-09-03	115.70	118.42	115.00	116.60	116.60	5,853,260
2025-09-02	116.52	117.78	115.00	115.06	115.06	7,077,120
2025-09-01	118.74	120.50	116.14	116.28	116.28	11,429,640
2025-08-29	119.32	120.22	117.74	118.66	118.66	5,097,340
2025-08-28	123.62	123.88	118.64	120.48	120.48	8,506,720
2025-08-27	120.50	123.94	120.20	122.88	122.88	6,037,180
2025-08-26	120.30	122.40	119.50	120.22	120.22	4,057,360
2025-08-25	122.36	122.62	118.84	120.04	120.04	5,665,860
2025-08-22	121.28	122.34	120.38	121.84	121.84	6,585,160
2025-08-21	126.42	126.88	120.50	121.16	121.16	15,429,460
2025-08-20	128.58	129.40	126.26	126.82	126.82	6,262,880
2025-08-19	131.02	132.30	128.04	129.00	129.00	9,708,580
2025-08-18	128.12	131.64	126.14	127.54	127.54	17,231,660

← NewerPage 5 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.