Novolipetsk Steel PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	128.12	131.64	126.14	127.54	127.54	17,231,660
2025-08-15	131.12	132.70	129.34	132.20	132.20	9,204,370
2025-08-14	127.50	130.64	126.52	129.90	129.90	10,855,530
2025-08-13	127.84	128.96	126.58	128.50	128.50	4,929,070
2025-08-12	128.60	128.60	126.36	128.20	128.20	8,611,100
2025-08-11	125.02	130.00	123.58	128.78	128.78	25,712,470
2025-08-08	117.00	123.00	115.76	121.50	121.50	13,601,470
2025-08-07	114.50	118.50	113.50	116.56	116.56	15,098,620
2025-08-06	111.56	115.44	111.00	111.30	111.30	8,878,900
2025-08-05	111.88	112.40	110.88	111.56	111.56	4,195,230
2025-08-04	111.40	111.98	110.60	111.54	111.54	4,564,060
2025-08-01	110.16	111.80	110.16	111.00	111.00	4,541,460
2025-07-31	108.90	110.72	108.84	110.30	110.30	3,285,840
2025-07-30	110.40	110.58	108.96	109.40	109.40	3,737,460
2025-07-29	110.98	112.22	109.42	110.16	110.16	7,249,460
2025-07-28	112.60	113.22	110.62	110.74	110.74	8,565,960
2025-07-25	114.12	115.46	111.76	112.44	112.44	8,073,030
2025-07-24	115.28	115.60	113.36	113.88	113.88	6,325,900
2025-07-23	117.16	117.86	114.38	115.16	115.16	9,998,580
2025-07-22	116.76	119.20	116.08	116.68	116.68	13,976,230
2025-07-21	113.70	117.58	112.70	117.58	117.58	18,067,560
2025-07-18	110.38	113.78	110.00	112.56	112.56	11,464,010
2025-07-17	111.32	112.54	109.94	110.74	110.74	3,730,610
2025-07-16	111.22	112.46	110.56	112.00	112.00	4,546,360
2025-07-15	110.10	111.60	109.66	111.40	111.40	6,902,370
2025-07-14	105.60	110.24	103.72	109.28	109.28	12,481,310
2025-07-11	109.16	109.48	105.32	105.40	105.40	9,482,230
2025-07-10	109.96	109.96	108.40	109.46	109.46	3,349,560
2025-07-09	108.88	110.18	107.20	107.82	107.82	7,945,480
2025-07-08	111.58	112.62	108.02	110.24	110.24	9,461,760
2025-07-07	115.06	115.38	111.34	111.78	111.78	9,663,830
2025-07-04	114.20	115.96	113.42	115.90	115.90	8,370,810
2025-07-03	113.50	116.38	113.32	115.34	115.34	9,685,890
2025-07-02	115.28	116.04	113.22	113.34	113.34	7,339,360
2025-07-01	112.80	115.36	112.34	114.50	114.50	18,391,190
2025-06-30	110.00	113.20	109.88	112.70	112.70	16,286,170
2025-06-27	110.50	110.66	108.02	108.92	108.92	11,417,080
2025-06-26	110.02	111.48	109.74	110.70	110.70	5,651,270
2025-06-25	109.20	110.60	108.40	109.56	109.56	8,198,850
2025-06-24	108.40	109.62	107.16	108.00	108.00	7,133,150
2025-06-23	110.30	110.66	107.58	109.30	109.30	10,828,830
2025-06-20	111.22	112.60	110.12	110.56	110.56	4,770,670
2025-06-19	112.66	113.44	110.40	112.10	112.10	7,888,300
2025-06-18	112.04	114.20	111.60	112.66	112.66	11,034,550
2025-06-17	110.20	113.22	109.68	112.24	112.24	13,632,030
2025-06-16	111.18	112.80	110.02	110.46	110.46	8,634,500
2025-06-13	111.36	112.46	111.00	111.64	111.64	3,158,080
2025-06-11	111.96	112.76	110.56	111.56	111.56	9,346,330
2025-06-10	114.26	114.60	111.12	111.74	111.74	10,610,930
2025-06-09	117.20	118.00	113.00	113.56	113.56	12,790,360
2025-06-06	120.24	123.90	116.64	117.00	117.00	12,416,280
2025-06-05	119.50	121.50	118.06	121.28	121.28	11,046,820
2025-06-04	120.48	121.96	119.04	119.60	119.60	16,727,680
2025-06-03	117.24	120.08	117.24	118.70	118.70	7,859,670
2025-06-02	117.18	118.12	113.94	117.56	117.56	9,235,100
2025-05-30	115.94	118.92	115.22	116.88	116.88	7,022,250
2025-05-29	119.50	119.82	115.80	117.78	117.78	7,515,270
2025-05-28	114.62	119.44	114.62	116.76	116.76	9,275,460
2025-05-27	113.90	115.20	112.18	114.80	114.80	6,349,340
2025-05-26	116.70	116.80	113.36	114.36	114.36	9,589,280

← NewerPage 6 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.