Public Joint Stock Company Severstal historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 1,244.20 | 1,294.80 | 1,225.60 | 1,234.20 | 1,234.20 | 1,828,766 |
| 2024-09-04 | 1,176.40 | 1,239.60 | 1,174.80 | 1,220.20 | 1,220.20 | 1,238,674 |
| 2024-09-03 | 1,170.00 | 1,214.00 | 1,140.20 | 1,159.40 | 1,159.40 | 1,531,914 |
| 2024-09-02 | 1,224.20 | 1,234.80 | 1,155.40 | 1,170.00 | 1,170.00 | 1,400,335 |
| 2024-08-30 | 1,271.40 | 1,278.80 | 1,220.00 | 1,242.00 | 1,242.00 | 727,330 |
| 2024-08-29 | 1,283.00 | 1,288.80 | 1,247.40 | 1,269.80 | 1,269.80 | 925,797 |
| 2024-08-28 | 1,273.00 | 1,276.60 | 1,225.80 | 1,267.00 | 1,267.00 | 839,507 |
| 2024-08-27 | 1,322.00 | 1,349.20 | 1,265.40 | 1,277.20 | 1,277.20 | 1,028,011 |
| 2024-08-26 | 1,280.20 | 1,319.00 | 1,276.00 | 1,303.20 | 1,303.20 | 847,125 |
| 2024-08-23 | 1,285.00 | 1,298.00 | 1,234.60 | 1,249.40 | 1,249.40 | 1,309,361 |
| 2024-08-22 | 1,324.00 | 1,328.00 | 1,285.60 | 1,297.20 | 1,297.20 | 661,673 |
| 2024-08-21 | 1,337.00 | 1,343.80 | 1,310.40 | 1,317.00 | 1,317.00 | 488,492 |
| 2024-08-20 | 1,345.60 | 1,356.00 | 1,327.20 | 1,332.60 | 1,332.60 | 623,316 |
| 2024-08-19 | 1,375.00 | 1,382.20 | 1,340.00 | 1,340.20 | 1,340.20 | 594,306 |
| 2024-08-16 | 1,384.00 | 1,390.00 | 1,371.20 | 1,388.20 | 1,388.20 | 372,753 |
| 2024-08-15 | 1,387.00 | 1,405.00 | 1,380.20 | 1,382.00 | 1,382.00 | 455,993 |
| 2024-08-14 | 1,407.00 | 1,413.20 | 1,385.00 | 1,395.00 | 1,395.00 | 495,623 |
| 2024-08-13 | 1,390.60 | 1,404.80 | 1,388.60 | 1,399.20 | 1,399.20 | 703,254 |
| 2024-08-12 | 1,385.00 | 1,394.20 | 1,365.20 | 1,386.00 | 1,386.00 | 479,197 |
| 2024-08-09 | 1,378.20 | 1,395.00 | 1,375.00 | 1,384.80 | 1,384.80 | 275,669 |
| 2024-08-08 | 1,390.00 | 1,408.20 | 1,371.00 | 1,384.20 | 1,384.20 | 385,262 |
| 2024-08-07 | 1,372.60 | 1,397.00 | 1,353.20 | 1,390.20 | 1,390.20 | 703,026 |
| 2024-08-06 | 1,378.20 | 1,401.80 | 1,351.00 | 1,367.00 | 1,367.00 | 815,616 |
| 2024-08-05 | 1,394.80 | 1,399.00 | 1,365.20 | 1,370.60 | 1,370.60 | 908,485 |
| 2024-08-02 | 1,408.20 | 1,412.60 | 1,392.00 | 1,396.80 | 1,396.80 | 665,031 |
| 2024-08-01 | 1,423.40 | 1,423.80 | 1,410.00 | 1,413.60 | 1,413.60 | 349,373 |
| 2024-07-31 | 1,423.40 | 1,430.80 | 1,411.00 | 1,412.80 | 1,412.80 | 682,538 |
| 2024-07-30 | 1,403.40 | 1,424.00 | 1,400.40 | 1,415.20 | 1,415.20 | 652,438 |
| 2024-07-29 | 1,441.00 | 1,442.40 | 1,402.80 | 1,414.80 | 1,414.80 | 690,213 |
| 2024-07-26 | 1,449.20 | 1,465.80 | 1,411.00 | 1,440.00 | 1,440.00 | 1,131,554 |
| 2024-07-25 | 1,447.20 | 1,457.60 | 1,438.80 | 1,449.20 | 1,449.20 | 516,719 |
| 2024-07-24 | 1,466.00 | 1,473.60 | 1,445.80 | 1,464.00 | 1,464.00 | 629,068 |
| 2024-07-23 | 1,457.40 | 1,471.00 | 1,437.80 | 1,467.80 | 1,467.80 | 1,190,838 |
| 2024-07-22 | 1,506.80 | 1,519.00 | 1,456.00 | 1,459.60 | 1,459.60 | 2,447,181 |
| 2024-07-19 | 1,477.60 | 1,521.60 | 1,456.00 | 1,494.60 | 1,494.60 | 2,287,036 |
| 2024-07-18 | 1,413.40 | 1,477.00 | 1,412.00 | 1,469.00 | 1,469.00 | 841,350 |
| 2024-07-17 | 1,451.00 | 1,454.80 | 1,408.40 | 1,411.80 | 1,411.80 | 812,968 |
| 2024-07-16 | 1,419.20 | 1,455.00 | 1,374.60 | 1,451.00 | 1,451.00 | 1,800,102 |
| 2024-07-15 | 1,480.00 | 1,487.00 | 1,406.40 | 1,409.80 | 1,409.80 | 876,562 |
| 2024-07-12 | 1,480.00 | 1,480.40 | 1,450.00 | 1,458.00 | 1,458.00 | 565,738 |
| 2024-07-11 | 1,394.20 | 1,484.00 | 1,393.80 | 1,458.00 | 1,458.00 | 1,325,057 |
| 2024-07-10 | 1,451.40 | 1,479.60 | 1,391.60 | 1,442.80 | 1,442.80 | 1,787,443 |
| 2024-07-09 | 1,522.00 | 1,525.00 | 1,448.20 | 1,472.60 | 1,472.60 | 1,343,538 |
| 2024-07-08 | 1,529.60 | 1,546.00 | 1,522.00 | 1,527.00 | 1,527.00 | 534,313 |
| 2024-07-05 | 1,522.20 | 1,544.60 | 1,505.00 | 1,521.20 | 1,521.20 | 863,027 |
| 2024-07-04 | 1,561.00 | 1,570.00 | 1,507.00 | 1,537.40 | 1,537.40 | 1,026,213 |
| 2024-07-03 | 1,570.00 | 1,579.60 | 1,556.60 | 1,576.40 | 1,576.40 | 525,337 |
| 2024-07-02 | 1,577.80 | 1,601.00 | 1,563.00 | 1,568.00 | 1,568.00 | 952,449 |
| 2024-07-01 | 1,552.00 | 1,582.00 | 1,545.20 | 1,577.00 | 1,577.00 | 858,621 |
| 2024-06-28 | 1,550.80 | 1,552.40 | 1,538.00 | 1,545.00 | 1,545.00 | 408,801 |
| 2024-06-27 | 1,542.80 | 1,557.80 | 1,525.00 | 1,544.80 | 1,544.80 | 854,477 |
| 2024-06-26 | 1,559.00 | 1,568.20 | 1,531.20 | 1,542.80 | 1,542.80 | 637,967 |
| 2024-06-25 | 1,553.60 | 1,563.20 | 1,522.00 | 1,552.60 | 1,552.60 | 976,773 |
| 2024-06-24 | 1,570.00 | 1,595.00 | 1,542.80 | 1,547.00 | 1,547.00 | 1,088,104 |
| 2024-06-21 | 1,580.80 | 1,595.60 | 1,558.20 | 1,574.00 | 1,574.00 | 1,102,053 |
| 2024-06-20 | 1,504.80 | 1,590.00 | 1,492.00 | 1,573.00 | 1,573.00 | 3,010,547 |
| 2024-06-19 | 1,554.00 | 1,554.00 | 1,489.80 | 1,513.00 | 1,513.00 | 2,953,735 |
| 2024-06-18 | 1,656.20 | 1,656.20 | 1,529.40 | 1,554.80 | 1,554.80 | 6,879,916 |
| 2024-06-17 | 1,841.20 | 1,862.00 | 1,816.00 | 1,840.20 | 1,840.20 | 2,869,003 |
| 2024-06-14 | 1,838.20 | 1,848.80 | 1,812.00 | 1,839.60 | 1,839.60 | 1,400,100 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-12-14 | 85.9300 RUB |
| 2021-09-02 | 84.4500 RUB |
| 2021-06-01 | 83.0400 RUB |
| 2020-12-08 | 37.3400 RUB |
| 2020-09-08 | 15.4400 RUB |
| 2020-06-16 | 53.6100 RUB |
| 2019-12-03 | 27.4700 RUB |
| 2019-09-17 | 26.7200 RUB |
| 2019-06-18 | 35.4300 RUB |
| 2019-05-07 | 32.0800 RUB |
Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.