Novolipetsk Steel PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	77.920	79.360	76.500	76.860	76.860	12,159,800
2026-10-16	76.200	77.900	75.880	77.260	77.260	8,764,080
2026-10-15	77.100	78.120	75.600	76.040	76.040	8,505,420
2026-10-14	78.280	79.160	76.820	77.460	77.460	11,860,380
2026-10-13	75.080	78.940	74.920	78.020	78.020	20,135,300
2026-10-12	77.000	77.600	74.660	75.700	75.700	13,923,250
2026-10-09	73.400	77.360	72.120	73.560	73.560	16,577,080
2026-10-08	75.060	75.460	72.880	73.640	73.640	12,226,080
2026-10-07	73.700	76.280	73.220	75.500	75.500	15,402,760
2026-10-06	72.880	74.600	72.040	74.400	74.400	15,776,730
2026-10-05	69.340	73.160	68.940	73.000	73.000	14,585,610
2026-10-02	67.960	69.540	67.640	69.300	69.300	9,604,440
2026-10-01	68.160	69.220	67.580	68.120	68.120	3,946,210
2026-09-30	68.700	69.040	67.760	68.260	68.260	2,670,480
2026-09-29	68.000	69.400	67.140	68.660	68.660	7,156,990
2026-09-28	69.120	70.000	67.840	68.640	68.640	7,023,440
2026-09-25	70.400	70.500	68.580	68.640	68.640	7,078,350
2026-09-24	72.640	72.960	70.040	70.500	70.500	7,161,410
2026-09-23	72.340	72.920	70.800	71.940	71.940	7,319,470
2026-09-22	70.120	72.460	70.120	72.200	72.200	10,836,670
2026-09-21	70.120	70.820	69.200	69.600	69.600	8,103,330
2026-09-18	70.360	71.120	69.920	70.500	70.500	6,507,520
2026-09-17	71.300	71.940	70.080	70.380	70.380	10,988,080
2026-09-16	71.640	72.300	70.320	70.740	70.740	10,641,990
2026-09-15	73.600	74.480	71.520	72.180	72.180	10,173,570
2026-09-14	73.360	76.140	71.940	74.780	74.780	14,958,510
2026-09-11	73.940	74.100	71.040	72.020	72.020	15,864,220
2026-09-10	72.520	73.940	72.440	73.620	73.620	6,647,510
2026-09-09	73.920	73.920	72.340	73.400	73.400	12,400,920
2026-09-08	74.880	76.300	72.580	73.480	73.480	16,443,380
2026-09-07	74.740	75.700	73.340	74.920	74.920	11,219,600
2026-09-04	74.240	75.160	72.980	74.140	74.140	13,731,590
2026-09-03	71.300	74.480	70.700	73.360	73.360	14,997,070
2026-09-02	69.540	71.500	69.540	71.100	71.100	8,563,620
2026-09-01	70.700	72.800	68.800	72.600	72.600	20,414,690
2026-08-31	66.620	70.800	66.420	69.840	69.840	13,651,290
2026-08-28	66.680	67.260	65.200	66.180	66.180	10,082,800
2026-08-27	63.520	66.940	63.000	65.600	65.600	16,717,770
2026-08-26	66.380	66.480	63.500	65.180	65.180	19,098,310
2026-08-25	68.040	69.180	66.020	66.500	66.500	22,837,900
2026-08-24	71.800	71.800	67.120	67.740	67.740	12,137,620
2026-08-21	69.860	71.880	68.040	70.540	70.540	9,978,190
2026-08-20	71.980	73.160	69.300	69.780	69.780	10,605,970
2026-08-19	70.300	72.180	68.640	71.800	71.800	8,088,690
2026-08-18	66.260	70.320	66.060	69.140	69.140	13,669,570
2026-08-17	68.500	69.420	65.700	65.860	65.860	19,641,180
2026-08-14	70.940	72.460	68.560	69.200	69.200	14,020,380
2026-08-13	73.700	74.420	70.740	71.620	71.620	13,722,700
2026-08-12	76.480	76.880	73.540	75.100	75.100	9,366,680
2026-08-11	74.540	76.900	74.540	76.600	76.600	11,185,450
2026-08-10	72.140	75.060	71.880	74.660	74.660	12,000,060
2026-08-07	73.740	74.340	71.740	72.560	72.560	8,005,160
2026-08-06	75.060	75.560	72.620	73.500	73.500	11,408,910
2026-08-05	73.000	75.360	72.640	74.960	74.960	9,502,130
2026-08-04	74.380	74.760	71.760	74.000	74.000	14,086,420
2026-08-03	71.780	74.800	71.240	73.980	73.980	13,415,610
2026-07-31	70.700	72.740	69.280	71.680	71.680	11,521,000
2026-07-30	73.180	74.180	69.720	70.600	70.600	24,981,870
2026-07-29	69.260	73.340	68.940	72.780	72.780	16,390,280
2026-07-28	68.800	70.000	67.420	69.280	69.280	15,685,930

Page 1 of 3 · 129 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.