Public Joint Stock Company Severstal historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-20 | 1,720.00 | 1,742.00 | 1,719.20 | 1,740.00 | 1,740.00 | 796,404 |
| 2024-03-19 | 1,729.00 | 1,730.80 | 1,708.60 | 1,717.80 | 1,717.80 | 543,929 |
| 2024-03-18 | 1,724.40 | 1,743.60 | 1,723.20 | 1,728.20 | 1,728.20 | 635,484 |
| 2024-03-15 | 1,705.00 | 1,724.40 | 1,698.60 | 1,719.00 | 1,719.00 | 489,285 |
| 2024-03-14 | 1,735.20 | 1,738.60 | 1,696.20 | 1,706.20 | 1,706.20 | 1,133,994 |
| 2024-03-13 | 1,729.00 | 1,740.00 | 1,727.00 | 1,739.60 | 1,739.60 | 552,289 |
| 2024-03-12 | 1,721.00 | 1,728.20 | 1,708.20 | 1,725.00 | 1,725.00 | 480,354 |
| 2024-03-11 | 1,706.40 | 1,728.20 | 1,704.20 | 1,718.00 | 1,718.00 | 762,411 |
| 2024-03-07 | 1,688.40 | 1,706.20 | 1,682.80 | 1,702.00 | 1,702.00 | 1,061,742 |
| 2024-03-06 | 1,685.80 | 1,688.80 | 1,678.20 | 1,687.00 | 1,687.00 | 586,426 |
| 2024-03-05 | 1,674.20 | 1,688.80 | 1,663.40 | 1,682.80 | 1,682.80 | 650,760 |
| 2024-03-04 | 1,674.60 | 1,682.20 | 1,661.60 | 1,676.00 | 1,676.00 | 724,020 |
| 2024-03-01 | 1,652.00 | 1,678.80 | 1,639.00 | 1,673.20 | 1,673.20 | 1,076,367 |
| 2024-02-29 | 1,636.00 | 1,656.60 | 1,627.00 | 1,652.40 | 1,652.40 | 905,810 |
| 2024-02-28 | 1,634.80 | 1,639.20 | 1,620.20 | 1,632.60 | 1,632.60 | 722,016 |
| 2024-02-27 | 1,613.00 | 1,635.00 | 1,608.20 | 1,635.00 | 1,635.00 | 1,220,866 |
| 2024-02-26 | 1,594.00 | 1,616.40 | 1,594.00 | 1,614.60 | 1,614.60 | 855,296 |
| 2024-02-22 | 1,573.00 | 1,585.40 | 1,564.00 | 1,565.00 | 1,565.00 | 826,869 |
| 2024-02-21 | 1,568.20 | 1,579.60 | 1,550.00 | 1,555.00 | 1,555.00 | 937,382 |
| 2024-02-20 | 1,600.80 | 1,603.80 | 1,551.00 | 1,582.20 | 1,582.20 | 1,077,544 |
| 2024-02-19 | 1,603.00 | 1,610.60 | 1,597.40 | 1,602.00 | 1,602.00 | 425,324 |
| 2024-02-16 | 1,615.40 | 1,620.20 | 1,595.40 | 1,598.00 | 1,598.00 | 757,698 |
| 2024-02-15 | 1,609.20 | 1,618.20 | 1,591.60 | 1,611.20 | 1,611.20 | 854,301 |
| 2024-02-14 | 1,614.80 | 1,622.00 | 1,605.40 | 1,611.00 | 1,611.00 | 664,993 |
| 2024-02-13 | 1,592.80 | 1,616.80 | 1,589.00 | 1,608.00 | 1,608.00 | 1,309,729 |
| 2024-02-12 | 1,590.60 | 1,599.80 | 1,567.20 | 1,589.00 | 1,589.00 | 1,089,670 |
| 2024-02-09 | 1,556.00 | 1,588.80 | 1,555.00 | 1,586.40 | 1,586.40 | 1,205,799 |
| 2024-02-08 | 1,590.20 | 1,591.00 | 1,556.40 | 1,572.60 | 1,572.60 | 1,588,432 |
| 2024-02-07 | 1,603.40 | 1,603.40 | 1,590.60 | 1,595.20 | 1,595.20 | 1,124,452 |
| 2024-02-06 | 1,627.80 | 1,627.80 | 1,597.20 | 1,599.00 | 1,599.00 | 1,647,114 |
| 2024-02-05 | 1,623.00 | 1,627.00 | 1,604.40 | 1,620.00 | 1,620.00 | 1,737,652 |
| 2024-02-02 | 1,668.60 | 1,710.00 | 1,625.00 | 1,635.20 | 1,635.20 | 7,225,710 |
| 2024-02-01 | 1,656.00 | 1,679.80 | 1,650.40 | 1,662.20 | 1,662.20 | 1,549,249 |
| 2024-01-31 | 1,686.00 | 1,688.80 | 1,647.80 | 1,655.00 | 1,655.00 | 1,961,704 |
| 2024-01-30 | 1,635.20 | 1,685.00 | 1,631.00 | 1,673.00 | 1,673.00 | 2,080,382 |
| 2024-01-29 | 1,609.40 | 1,630.60 | 1,592.20 | 1,624.80 | 1,624.80 | 1,732,433 |
| 2024-01-26 | 1,609.40 | 1,615.60 | 1,590.40 | 1,605.00 | 1,605.00 | 875,078 |
| 2024-01-25 | 1,616.00 | 1,623.80 | 1,601.00 | 1,603.00 | 1,603.00 | 665,497 |
| 2024-01-24 | 1,605.00 | 1,619.60 | 1,595.20 | 1,613.00 | 1,613.00 | 951,231 |
| 2024-01-23 | 1,620.00 | 1,624.80 | 1,586.20 | 1,610.00 | 1,610.00 | 1,301,543 |
| 2024-01-22 | 1,584.00 | 1,619.60 | 1,577.00 | 1,609.00 | 1,609.00 | 1,734,021 |
| 2024-01-19 | 1,540.00 | 1,583.80 | 1,525.00 | 1,560.00 | 1,560.00 | 1,742,829 |
| 2024-01-18 | 1,563.40 | 1,568.80 | 1,537.60 | 1,551.40 | 1,551.40 | 1,010,658 |
| 2024-01-17 | 1,550.20 | 1,564.80 | 1,546.40 | 1,560.00 | 1,560.00 | 622,745 |
| 2024-01-16 | 1,548.00 | 1,554.00 | 1,529.00 | 1,551.60 | 1,551.60 | 810,754 |
| 2024-01-15 | 1,565.00 | 1,575.00 | 1,536.40 | 1,547.00 | 1,547.00 | 1,372,381 |
| 2024-01-12 | 1,545.40 | 1,573.80 | 1,527.40 | 1,555.00 | 1,555.00 | 2,288,377 |
| 2024-01-11 | 1,444.00 | 1,555.00 | 1,444.00 | 1,547.00 | 1,547.00 | 5,636,978 |
| 2024-01-10 | 1,434.00 | 1,448.20 | 1,417.20 | 1,443.00 | 1,443.00 | 1,083,181 |
| 2024-01-09 | 1,469.00 | 1,469.00 | 1,432.00 | 1,435.00 | 1,435.00 | 1,007,568 |
| 2024-01-08 | 1,444.80 | 1,467.80 | 1,441.00 | 1,462.80 | 1,462.80 | 758,709 |
| 2024-01-05 | 1,419.00 | 1,444.60 | 1,410.20 | 1,436.00 | 1,436.00 | 505,752 |
| 2024-01-04 | 1,427.00 | 1,435.00 | 1,412.20 | 1,421.80 | 1,421.80 | 311,734 |
| 2024-01-03 | 1,407.00 | 1,431.60 | 1,403.40 | 1,430.00 | 1,430.00 | 458,125 |
| 2023-12-29 | 1,408.40 | 1,409.80 | 1,392.00 | 1,399.80 | 1,399.80 | 558,550 |
| 2023-12-28 | 1,384.00 | 1,414.00 | 1,375.20 | 1,404.20 | 1,404.20 | 891,814 |
| 2023-12-27 | 1,375.60 | 1,389.40 | 1,375.00 | 1,378.60 | 1,378.60 | 646,620 |
| 2023-12-26 | 1,343.80 | 1,377.20 | 1,338.00 | 1,372.40 | 1,372.40 | 767,946 |
| 2023-12-25 | 1,333.80 | 1,345.80 | 1,333.00 | 1,341.60 | 1,341.60 | 514,967 |
| 2023-12-22 | 1,336.60 | 1,354.80 | 1,327.00 | 1,337.00 | 1,337.00 | 798,497 |
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.