Novolipetsk Steel PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-26	164.82	165.80	156.40	159.90	159.90	14,950,230
2025-02-25	165.48	168.20	162.74	163.68	163.68	15,618,240
2025-02-24	160.54	165.60	160.10	161.44	161.44	19,944,640
2025-02-21	157.60	162.78	156.64	160.78	160.78	16,099,910
2025-02-20	156.34	159.80	155.30	157.86	157.86	11,473,520
2025-02-19	154.00	156.62	152.50	155.18	155.18	8,468,870
2025-02-18	156.92	159.12	152.20	154.62	154.62	15,922,700
2025-02-17	150.20	157.10	150.00	155.08	155.08	18,900,030
2025-02-14	164.00	164.00	138.76	147.14	147.14	25,761,850
2025-02-13	151.02	158.00	148.12	151.98	151.98	20,738,590
2025-02-12	144.14	151.74	142.64	144.00	144.00	22,284,910
2025-02-11	140.44	144.20	138.24	144.00	144.00	13,353,270
2025-02-10	141.56	143.04	139.48	142.46	142.46	9,517,390
2025-02-07	139.60	141.40	138.60	140.40	140.40	6,755,840
2025-02-06	141.80	142.40	138.86	139.16	139.16	11,012,910
2025-02-05	138.50	142.00	136.12	139.68	139.68	12,236,840
2025-02-04	140.14	141.78	138.62	140.24	140.24	12,248,050
2025-02-03	146.00	146.00	138.50	138.52	138.52	21,086,160
2025-01-31	149.02	149.88	144.84	145.32	145.32	9,945,970
2025-01-30	144.60	149.64	144.02	148.68	148.68	10,085,040
2025-01-29	144.60	146.68	143.86	145.46	145.46	7,412,300
2025-01-28	141.48	146.00	139.66	144.88	144.88	12,032,510
2025-01-27	147.44	147.84	141.00	141.26	141.26	11,624,520
2025-01-24	145.68	148.26	144.06	147.22	147.22	12,333,150
2025-01-23	146.10	146.32	142.52	144.10	144.10	13,204,610
2025-01-22	149.42	150.44	146.00	150.00	150.00	13,196,980
2025-01-21	150.80	151.54	146.40	148.80	148.80	11,855,510
2025-01-20	155.00	155.94	150.00	150.34	150.34	12,201,620
2025-01-17	148.76	154.90	148.30	153.96	153.96	14,274,690
2025-01-16	149.60	151.18	148.06	149.46	149.46	8,248,750
2025-01-15	148.24	149.84	144.82	145.90	145.90	10,066,780
2025-01-14	148.00	150.18	146.50	147.78	147.78	6,691,520
2025-01-13	149.50	151.58	147.12	148.98	148.98	11,228,690
2025-01-10	142.90	150.72	142.88	148.34	148.34	18,208,820
2025-01-09	146.90	147.18	141.60	143.04	143.04	8,714,800
2025-01-08	145.88	147.40	144.70	146.08	146.08	4,473,040
2025-01-06	144.24	146.50	142.08	145.08	145.08	8,878,440
2025-01-03	148.00	148.38	142.42	143.48	143.48	8,824,270
2024-12-30	140.00	147.80	139.64	146.42	146.42	11,147,810
2024-12-28	135.02	140.30	135.02	138.42	138.42	9,398,270
2024-12-27	133.84	135.50	132.72	134.12	134.12	8,828,240
2024-12-26	135.58	137.58	133.44	135.70	135.70	13,036,390
2024-12-25	133.08	136.20	131.80	134.20	134.20	14,153,830
2024-12-24	135.00	136.26	131.32	134.00	134.00	9,970,510
2024-12-23	137.10	140.00	130.66	133.26	133.26	22,585,880
2024-12-20	120.02	136.74	118.66	135.34	135.34	34,176,820
2024-12-19	117.10	120.48	116.76	119.58	119.58	13,678,490
2024-12-18	115.10	117.98	114.46	116.58	116.58	8,281,580
2024-12-17	114.80	117.00	113.20	113.70	113.70	12,909,620
2024-12-16	116.74	117.12	113.64	113.80	113.80	12,503,560
2024-12-13	115.80	118.14	115.32	117.50	117.50	10,963,240
2024-12-12	120.06	120.66	116.00	116.50	116.50	11,223,270
2024-12-11	119.62	120.70	117.80	118.92	118.92	9,590,720
2024-12-10	123.60	123.96	118.86	119.46	119.46	11,826,750
2024-12-09	121.10	124.10	121.00	123.92	123.92	8,060,070
2024-12-06	120.86	122.10	118.40	120.98	120.98	9,086,840
2024-12-05	118.70	122.44	117.12	120.92	120.92	11,715,010
2024-12-04	121.52	123.00	118.00	119.34	119.34	8,698,880
2024-12-03	124.92	124.92	120.20	122.52	122.52	7,584,650
2024-12-02	124.88	127.38	123.82	125.00	125.00	7,014,360

← NewerPage 8 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.