Novolipetsk Steel PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-29	124.00	127.00	122.56	124.20	124.20	7,899,620
2024-11-28	124.28	127.88	122.34	123.54	123.54	18,104,400
2024-11-27	119.00	123.90	115.82	121.00	121.00	18,073,140
2024-11-26	119.00	121.00	117.28	118.70	118.70	12,036,210
2024-11-25	122.64	122.64	117.30	118.60	118.60	11,115,840
2024-11-22	123.18	124.42	121.06	122.32	122.32	8,356,460
2024-11-21	123.00	124.00	119.02	119.94	119.94	12,074,370
2024-11-20	126.28	127.72	121.48	123.22	123.22	9,207,760
2024-11-19	130.80	130.86	125.46	125.94	125.94	10,584,160
2024-11-18	130.76	133.48	130.00	131.20	131.20	9,212,450
2024-11-15	130.70	134.60	129.30	133.82	133.82	9,198,810
2024-11-14	129.70	132.50	129.50	130.14	130.14	6,814,630
2024-11-13	130.40	133.88	130.00	132.88	132.88	8,551,690
2024-11-12	134.52	135.16	130.56	132.56	132.56	8,298,680
2024-11-11	131.24	135.68	131.12	134.80	134.80	16,581,040
2024-11-08	131.00	132.00	128.98	130.14	130.14	13,136,920
2024-11-07	127.48	132.00	125.94	130.04	130.04	12,478,820
2024-11-06	127.50	130.26	126.14	126.94	126.94	16,398,100
2024-11-05	121.96	125.80	121.32	125.36	125.36	13,003,530
2024-11-02	120.40	122.00	120.04	121.36	121.36	6,508,870
2024-11-01	118.62	120.28	117.48	119.82	119.82	13,782,190
2024-10-31	117.20	120.30	116.72	118.06	118.06	17,555,830
2024-10-30	121.38	123.08	117.54	120.14	120.14	15,761,990
2024-10-29	117.22	121.76	115.72	118.92	118.92	15,422,580
2024-10-28	120.00	120.00	115.40	116.88	116.88	15,614,300
2024-10-25	125.90	126.50	117.90	120.62	120.62	27,086,890
2024-10-24	126.24	127.00	123.58	125.40	125.40	19,463,160
2024-10-23	127.84	128.32	126.00	127.00	127.00	10,612,730
2024-10-22	129.94	130.26	127.88	128.60	128.60	12,598,080
2024-10-21	131.00	135.20	129.82	130.74	130.74	17,045,560
2024-10-18	133.84	134.48	128.52	130.82	130.82	21,191,210
2024-10-17	139.52	139.58	133.08	134.12	134.12	18,184,020
2024-10-16	140.42	141.42	138.10	138.28	138.28	7,648,360
2024-10-15	140.08	142.44	139.02	140.48	140.48	9,902,620
2024-10-14	135.60	141.50	133.64	140.02	140.02	14,998,860
2024-10-11	134.46	135.90	132.02	135.00	135.00	9,425,970
2024-10-10	134.00	135.40	133.56	134.60	134.60	6,632,510
2024-10-09	136.08	137.40	131.44	132.50	132.50	8,950,440
2024-10-08	134.90	136.10	133.72	135.54	135.54	8,001,810
2024-10-07	137.30	138.00	134.62	135.48	135.48	8,577,220
2024-10-04	138.56	140.10	136.78	137.46	137.46	9,244,740
2024-10-03	138.70	139.86	135.20	137.00	137.00	12,962,160
2024-10-02	141.80	143.30	137.42	137.64	137.64	12,220,020
2024-10-01	141.84	142.96	140.52	142.16	142.16	8,325,930
2024-09-30	145.88	147.22	141.36	142.80	142.80	13,457,920
2024-09-27	142.80	145.32	140.60	143.60	143.60	10,710,970
2024-09-26	143.50	146.00	140.40	141.54	141.54	14,457,920
2024-09-25	148.00	148.90	143.00	144.40	144.40	13,621,840
2024-09-24	150.42	150.68	146.42	148.60	148.60	16,698,440
2024-09-23	149.26	151.30	147.84	148.50	148.50	14,298,340
2024-09-20	150.00	153.40	147.68	148.50	148.50	19,299,770
2024-09-19	151.76	153.50	149.42	151.00	151.00	12,251,400
2024-09-18	156.24	156.50	151.20	152.52	152.52	13,734,230
2024-09-17	152.10	157.48	150.20	156.42	156.42	15,796,140
2024-09-16	148.06	153.90	147.30	150.22	150.22	24,695,540
2024-09-13	140.42	147.50	134.70	146.06	146.06	22,844,720
2024-09-12	143.10	143.96	139.50	139.56	139.56	11,408,100
2024-09-11	146.92	147.98	143.04	145.40	145.40	8,702,070
2024-09-10	147.52	147.68	144.64	145.74	145.74	11,917,260
2024-09-09	141.00	148.20	140.70	145.50	145.50	17,213,940

← NewerPage 9 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.