Public Joint Stock Company Severstal historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 1,750.00 | 1,845.00 | 1,707.40 | 1,832.00 | 1,832.00 | 1,711,759 |
| 2024-06-11 | 1,850.00 | 1,858.00 | 1,809.20 | 1,820.80 | 1,820.80 | 1,225,012 |
| 2024-06-10 | 1,861.40 | 1,892.00 | 1,825.00 | 1,840.00 | 1,840.00 | 1,706,127 |
| 2024-06-07 | 1,826.80 | 1,850.00 | 1,817.40 | 1,843.40 | 1,843.40 | 1,210,201 |
| 2024-06-06 | 1,833.80 | 1,842.80 | 1,813.80 | 1,828.00 | 1,828.00 | 738,817 |
| 2024-06-05 | 1,845.00 | 1,862.00 | 1,824.40 | 1,847.40 | 1,847.40 | 1,085,047 |
| 2024-06-04 | 1,848.80 | 1,866.60 | 1,794.00 | 1,822.00 | 1,822.00 | 1,624,570 |
| 2024-06-03 | 1,793.00 | 1,847.60 | 1,770.00 | 1,796.00 | 1,796.00 | 2,308,956 |
| 2024-05-31 | 1,854.60 | 1,867.80 | 1,710.60 | 1,800.00 | 1,800.00 | 2,451,266 |
| 2024-05-30 | 1,929.00 | 1,935.00 | 1,830.00 | 1,896.00 | 1,896.00 | 1,464,491 |
| 2024-05-29 | 1,890.00 | 1,934.00 | 1,853.00 | 1,898.00 | 1,898.00 | 1,746,414 |
| 2024-05-28 | 1,943.60 | 1,969.20 | 1,881.60 | 1,906.40 | 1,906.40 | 1,690,065 |
| 2024-05-27 | 1,990.80 | 2,011.80 | 1,918.00 | 1,925.00 | 1,925.00 | 1,366,213 |
| 2024-05-24 | 1,997.60 | 2,002.40 | 1,968.20 | 1,980.00 | 1,980.00 | 722,088 |
| 2024-05-23 | 2,002.00 | 2,008.40 | 1,982.60 | 2,004.80 | 2,004.80 | 815,249 |
| 2024-05-22 | 1,968.40 | 2,009.00 | 1,966.40 | 1,989.00 | 1,989.00 | 879,286 |
| 2024-05-21 | 1,949.80 | 1,970.60 | 1,943.00 | 1,962.00 | 1,962.00 | 460,824 |
| 2024-05-20 | 1,974.20 | 1,976.80 | 1,937.60 | 1,950.60 | 1,950.60 | 674,932 |
| 2024-05-17 | 1,975.80 | 1,975.80 | 1,965.60 | 1,968.20 | 1,968.20 | 266,523 |
| 2024-05-16 | 1,971.00 | 1,977.40 | 1,967.00 | 1,972.20 | 1,972.20 | 287,242 |
| 2024-05-15 | 1,967.40 | 1,978.00 | 1,953.00 | 1,965.20 | 1,965.20 | 442,892 |
| 2024-05-14 | 1,975.40 | 1,977.00 | 1,962.40 | 1,964.40 | 1,964.40 | 498,938 |
| 2024-05-13 | 1,970.00 | 1,989.20 | 1,961.00 | 1,965.00 | 1,965.00 | 901,015 |
| 2024-05-10 | 1,930.00 | 1,963.00 | 1,925.00 | 1,952.40 | 1,952.40 | 592,584 |
| 2024-05-08 | 1,921.40 | 1,934.00 | 1,917.20 | 1,926.40 | 1,926.40 | 384,980 |
| 2024-05-07 | 1,904.40 | 1,921.80 | 1,901.60 | 1,917.40 | 1,917.40 | 382,484 |
| 2024-05-06 | 1,916.00 | 1,923.60 | 1,890.00 | 1,914.40 | 1,914.40 | 657,042 |
| 2024-05-03 | 1,904.40 | 1,924.60 | 1,887.20 | 1,914.00 | 1,914.00 | 731,463 |
| 2024-05-02 | 1,931.60 | 1,936.40 | 1,891.40 | 1,892.00 | 1,892.00 | 813,551 |
| 2024-04-30 | 1,931.00 | 1,946.00 | 1,915.00 | 1,924.60 | 1,924.60 | 495,177 |
| 2024-04-29 | 1,892.20 | 1,935.80 | 1,891.20 | 1,924.20 | 1,924.20 | 878,412 |
| 2024-04-27 | 1,876.00 | 1,889.00 | 1,871.60 | 1,885.00 | 1,885.00 | 517,667 |
| 2024-04-26 | 1,875.40 | 1,884.00 | 1,867.00 | 1,874.80 | 1,874.80 | 541,818 |
| 2024-04-25 | 1,864.00 | 1,877.00 | 1,864.00 | 1,877.00 | 1,877.00 | 525,371 |
| 2024-04-24 | 1,860.40 | 1,878.40 | 1,856.00 | 1,868.80 | 1,868.80 | 646,644 |
| 2024-04-23 | 1,888.00 | 1,888.00 | 1,850.00 | 1,850.60 | 1,850.60 | 1,172,944 |
| 2024-04-22 | 1,868.20 | 1,885.00 | 1,864.00 | 1,875.00 | 1,875.00 | 690,636 |
| 2024-04-19 | 1,867.40 | 1,873.80 | 1,850.60 | 1,873.80 | 1,873.80 | 600,300 |
| 2024-04-18 | 1,868.00 | 1,885.00 | 1,860.80 | 1,861.40 | 1,861.40 | 893,098 |
| 2024-04-17 | 1,831.00 | 1,879.00 | 1,814.20 | 1,832.00 | 1,832.00 | 1,409,847 |
| 2024-04-16 | 1,836.60 | 1,838.00 | 1,826.20 | 1,835.00 | 1,835.00 | 485,664 |
| 2024-04-15 | 1,831.60 | 1,845.80 | 1,830.20 | 1,830.40 | 1,830.40 | 461,195 |
| 2024-04-12 | 1,834.60 | 1,838.40 | 1,821.80 | 1,835.00 | 1,835.00 | 674,916 |
| 2024-04-11 | 1,852.00 | 1,853.00 | 1,830.80 | 1,835.80 | 1,835.80 | 516,587 |
| 2024-04-10 | 1,859.00 | 1,865.00 | 1,835.00 | 1,853.00 | 1,853.00 | 589,244 |
| 2024-04-09 | 1,843.00 | 1,867.20 | 1,839.00 | 1,853.00 | 1,853.00 | 788,408 |
| 2024-04-08 | 1,817.80 | 1,844.00 | 1,805.80 | 1,844.00 | 1,844.00 | 882,335 |
| 2024-04-05 | 1,824.80 | 1,840.40 | 1,815.60 | 1,820.00 | 1,820.00 | 847,298 |
| 2024-04-04 | 1,862.20 | 1,862.20 | 1,824.00 | 1,836.00 | 1,836.00 | 1,071,784 |
| 2024-04-03 | 1,869.40 | 1,869.40 | 1,852.20 | 1,861.40 | 1,861.40 | 380,156 |
| 2024-04-02 | 1,857.40 | 1,874.00 | 1,847.80 | 1,858.40 | 1,858.40 | 465,792 |
| 2024-04-01 | 1,877.80 | 1,896.00 | 1,850.40 | 1,862.00 | 1,862.00 | 1,103,202 |
| 2024-03-29 | 1,861.20 | 1,890.00 | 1,841.00 | 1,890.00 | 1,890.00 | 1,274,857 |
| 2024-03-28 | 1,884.00 | 1,889.80 | 1,850.00 | 1,863.80 | 1,863.80 | 930,905 |
| 2024-03-27 | 1,847.80 | 1,894.40 | 1,838.60 | 1,883.00 | 1,883.00 | 973,256 |
| 2024-03-26 | 1,836.20 | 1,857.60 | 1,830.20 | 1,843.00 | 1,843.00 | 868,503 |
| 2024-03-25 | 1,777.80 | 1,836.80 | 1,775.60 | 1,836.80 | 1,836.80 | 1,393,964 |
| 2024-03-22 | 1,796.60 | 1,804.60 | 1,767.00 | 1,795.80 | 1,795.80 | 1,370,642 |
| 2024-03-21 | 1,743.20 | 1,805.00 | 1,743.20 | 1,799.20 | 1,799.20 | 1,998,357 |
| 2024-03-20 | 1,720.00 | 1,742.00 | 1,719.20 | 1,740.00 | 1,740.00 | 796,404 |
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.