Novolipetsk Steel PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	117.58	118.24	116.10	116.24	116.24	10,793,300
2025-05-22	124.00	124.30	117.54	123.60	123.60	14,325,480
2025-05-21	124.42	124.90	122.72	123.60	123.60	3,640,650
2025-05-20	127.00	127.66	123.68	124.10	124.10	4,556,560
2025-05-19	126.40	130.00	126.32	128.54	128.54	5,153,180
2025-05-16	126.58	127.68	123.90	125.74	125.74	4,436,540
2025-05-15	126.00	127.66	123.84	126.18	126.18	6,147,790
2025-05-14	128.50	129.30	125.38	128.86	128.86	4,147,760
2025-05-13	130.38	131.00	127.90	129.64	129.64	4,912,100
2025-05-12	127.10	131.60	126.92	130.56	130.56	7,573,640
2025-05-08	126.28	129.54	126.18	127.00	127.00	3,238,300
2025-05-07	126.84	127.58	124.72	126.48	126.48	4,767,740
2025-05-06	122.90	127.14	122.18	126.50	126.50	4,566,180
2025-05-05	125.78	127.80	122.30	122.56	122.56	6,977,770
2025-05-02	130.28	130.68	125.32	126.56	126.56	3,417,760
2025-04-30	130.82	131.90	127.40	129.40	129.40	6,919,100
2025-04-29	134.04	134.72	129.96	131.02	131.02	6,665,660
2025-04-28	136.48	137.84	133.62	135.62	135.62	9,905,130
2025-04-25	133.56	136.32	133.42	134.98	134.98	6,287,030
2025-04-24	133.00	135.50	132.56	133.86	133.86	7,174,500
2025-04-23	136.02	136.90	131.62	132.50	132.50	8,327,900
2025-04-22	132.10	137.00	131.56	134.86	134.86	12,333,020
2025-04-21	131.02	132.30	129.72	131.10	131.10	9,403,640
2025-04-18	133.00	133.42	129.00	131.10	131.10	10,123,640
2025-04-17	131.62	134.50	131.60	132.58	132.58	7,039,960
2025-04-16	130.10	133.38	128.22	133.20	133.20	8,040,780
2025-04-15	131.54	132.50	129.28	130.00	130.00	5,430,520
2025-04-14	136.00	137.48	130.42	131.62	131.62	10,053,270
2025-04-11	128.00	135.30	127.66	133.50	133.50	17,250,930
2025-04-10	128.60	129.88	125.20	127.44	127.44	11,467,590
2025-04-09	120.70	128.68	118.84	121.74	121.74	22,238,580
2025-04-08	125.26	126.46	120.80	124.36	124.36	14,398,810
2025-04-07	129.00	131.14	119.12	125.22	125.22	32,900,330
2025-04-04	139.00	139.20	129.00	130.20	130.20	17,738,240
2025-04-03	143.60	144.76	135.28	135.92	135.92	11,397,640
2025-04-02	140.24	144.26	139.30	141.96	141.96	6,036,390
2025-04-01	144.46	145.84	139.74	142.68	142.68	9,920,370
2025-03-31	142.44	145.04	137.52	143.00	143.00	15,923,610
2025-03-28	142.88	144.78	140.06	143.36	143.36	12,238,140
2025-03-27	149.00	149.10	142.64	144.64	144.64	12,615,940
2025-03-26	154.58	155.50	148.76	149.98	149.98	6,684,760
2025-03-25	154.40	155.70	150.52	151.92	151.92	7,046,790
2025-03-24	157.02	157.44	154.00	154.78	154.78	4,722,540
2025-03-21	159.38	160.12	156.02	156.40	156.40	5,377,420
2025-03-20	159.14	160.66	156.90	159.30	159.30	6,798,070
2025-03-19	158.08	159.92	156.04	159.10	159.10	6,386,210
2025-03-18	161.70	163.40	157.28	160.00	160.00	9,874,470
2025-03-17	155.58	161.44	155.22	160.98	160.98	7,912,820
2025-03-14	156.02	156.74	153.12	155.92	155.92	7,050,400
2025-03-13	156.96	159.78	151.52	153.90	153.90	10,439,180
2025-03-12	158.22	158.70	156.00	156.82	156.82	3,982,260
2025-03-11	159.06	160.50	157.02	158.30	158.30	6,317,490
2025-03-10	159.86	160.90	157.72	159.00	159.00	4,424,020
2025-03-07	160.98	162.60	156.22	157.02	157.02	7,863,000
2025-03-06	159.22	162.08	158.52	161.18	161.18	5,601,260
2025-03-05	163.16	164.34	158.24	162.24	162.24	11,536,160
2025-03-04	157.00	164.40	156.66	162.94	162.94	14,096,160
2025-03-03	158.82	161.18	152.54	155.00	155.00	10,520,070
2025-02-28	156.10	159.32	152.88	156.52	156.52	13,346,130
2025-02-27	158.30	159.50	153.74	158.60	158.60	12,124,350

← NewerPage 7 of 22 · 1,273 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.