Public Joint Stock Company Severstal historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-20 | 1,310.20 | 1,336.60 | 1,310.00 | 1,336.00 | 1,336.00 | 964,075 |
| 2023-12-19 | 1,283.00 | 1,313.00 | 1,273.60 | 1,301.80 | 1,301.80 | 1,104,443 |
| 2023-12-18 | 1,275.40 | 1,309.00 | 1,273.60 | 1,275.20 | 1,275.20 | 967,373 |
| 2023-12-15 | 1,216.40 | 1,273.60 | 1,216.40 | 1,260.00 | 1,260.00 | 731,346 |
| 2023-12-14 | 1,248.00 | 1,250.80 | 1,216.60 | 1,240.20 | 1,240.20 | 551,629 |
| 2023-12-13 | 1,240.60 | 1,252.80 | 1,234.00 | 1,243.00 | 1,243.00 | 555,781 |
| 2023-12-12 | 1,251.00 | 1,261.20 | 1,235.20 | 1,244.80 | 1,244.80 | 790,919 |
| 2023-12-11 | 1,269.00 | 1,289.40 | 1,246.20 | 1,254.00 | 1,254.00 | 811,054 |
| 2023-12-08 | 1,247.60 | 1,274.80 | 1,244.20 | 1,256.00 | 1,256.00 | 715,616 |
| 2023-12-07 | 1,252.00 | 1,265.00 | 1,228.20 | 1,256.60 | 1,256.60 | 916,185 |
| 2023-12-06 | 1,299.00 | 1,303.60 | 1,250.00 | 1,269.00 | 1,269.00 | 879,841 |
| 2023-12-05 | 1,275.00 | 1,297.00 | 1,263.60 | 1,284.40 | 1,284.40 | 771,366 |
| 2023-12-04 | 1,257.00 | 1,281.60 | 1,241.80 | 1,272.60 | 1,272.60 | 806,549 |
| 2023-12-01 | 1,265.00 | 1,278.60 | 1,254.00 | 1,269.40 | 1,269.40 | 757,897 |
| 2023-11-30 | 1,297.20 | 1,299.60 | 1,266.00 | 1,272.00 | 1,272.00 | 789,781 |
| 2023-11-29 | 1,302.40 | 1,309.40 | 1,285.20 | 1,292.20 | 1,292.20 | 484,737 |
| 2023-11-28 | 1,293.00 | 1,315.60 | 1,286.00 | 1,305.40 | 1,305.40 | 741,760 |
| 2023-11-27 | 1,317.20 | 1,317.20 | 1,284.20 | 1,295.20 | 1,295.20 | 1,028,865 |
| 2023-11-24 | 1,330.40 | 1,334.20 | 1,308.60 | 1,321.60 | 1,321.60 | 738,882 |
| 2023-11-23 | 1,352.80 | 1,354.80 | 1,323.20 | 1,332.00 | 1,332.00 | 604,919 |
| 2023-11-22 | 1,326.00 | 1,351.80 | 1,325.40 | 1,350.60 | 1,350.60 | 682,990 |
| 2023-11-21 | 1,330.40 | 1,333.20 | 1,315.00 | 1,329.20 | 1,329.20 | 954,103 |
| 2023-11-20 | 1,351.20 | 1,356.00 | 1,330.20 | 1,334.20 | 1,334.20 | 642,586 |
| 2023-11-17 | 1,348.40 | 1,358.80 | 1,313.60 | 1,349.60 | 1,349.60 | 677,995 |
| 2023-11-16 | 1,359.60 | 1,375.80 | 1,344.60 | 1,352.60 | 1,352.60 | 560,996 |
| 2023-11-15 | 1,355.00 | 1,363.80 | 1,345.00 | 1,361.40 | 1,361.40 | 516,556 |
| 2023-11-14 | 1,380.00 | 1,380.00 | 1,350.40 | 1,367.00 | 1,367.00 | 611,521 |
| 2023-11-13 | 1,364.00 | 1,388.40 | 1,352.60 | 1,388.40 | 1,388.40 | 489,178 |
| 2023-11-10 | 1,360.00 | 1,372.80 | 1,349.00 | 1,366.80 | 1,366.80 | 750,488 |
| 2023-11-09 | 1,377.80 | 1,377.80 | 1,354.00 | 1,360.40 | 1,360.40 | 817,878 |
| 2023-11-08 | 1,391.20 | 1,397.40 | 1,370.00 | 1,376.20 | 1,376.20 | 662,261 |
| 2023-11-07 | 1,386.00 | 1,400.00 | 1,369.00 | 1,390.00 | 1,390.00 | 732,608 |
| 2023-11-06 | 1,374.00 | 1,399.00 | 1,373.00 | 1,384.40 | 1,384.40 | 542,614 |
| 2023-11-03 | 1,359.60 | 1,379.40 | 1,341.00 | 1,366.00 | 1,366.00 | 507,180 |
| 2023-11-02 | 1,347.20 | 1,369.60 | 1,347.20 | 1,352.60 | 1,352.60 | 444,476 |
| 2023-11-01 | 1,357.60 | 1,364.00 | 1,343.00 | 1,350.60 | 1,350.60 | 288,549 |
| 2023-10-31 | 1,368.00 | 1,374.00 | 1,347.60 | 1,362.00 | 1,362.00 | 470,119 |
| 2023-10-30 | 1,363.00 | 1,384.40 | 1,354.20 | 1,378.00 | 1,378.00 | 482,102 |
| 2023-10-27 | 1,367.00 | 1,378.40 | 1,340.40 | 1,363.00 | 1,363.00 | 575,202 |
| 2023-10-26 | 1,383.00 | 1,393.20 | 1,368.00 | 1,371.20 | 1,371.20 | 473,505 |
| 2023-10-25 | 1,395.60 | 1,397.40 | 1,380.00 | 1,393.00 | 1,393.00 | 440,331 |
| 2023-10-24 | 1,400.40 | 1,406.00 | 1,389.80 | 1,399.40 | 1,399.40 | 396,157 |
| 2023-10-23 | 1,410.00 | 1,411.60 | 1,391.20 | 1,410.00 | 1,410.00 | 671,546 |
| 2023-10-20 | 1,396.00 | 1,419.00 | 1,368.00 | 1,403.80 | 1,403.80 | 1,025,439 |
| 2023-10-19 | 1,408.00 | 1,408.00 | 1,387.60 | 1,402.80 | 1,402.80 | 582,266 |
| 2023-10-18 | 1,425.00 | 1,432.80 | 1,393.40 | 1,416.60 | 1,416.60 | 835,710 |
| 2023-10-17 | 1,405.00 | 1,437.80 | 1,398.00 | 1,420.00 | 1,420.00 | 990,017 |
| 2023-10-16 | 1,380.00 | 1,405.00 | 1,378.80 | 1,403.00 | 1,403.00 | 801,319 |
| 2023-10-13 | 1,370.00 | 1,380.80 | 1,367.20 | 1,380.00 | 1,380.00 | 547,004 |
| 2023-10-12 | 1,358.00 | 1,373.40 | 1,352.00 | 1,373.00 | 1,373.00 | 934,798 |
| 2023-10-11 | 1,375.00 | 1,415.60 | 1,355.00 | 1,406.40 | 1,406.40 | 1,756,692 |
| 2023-10-10 | 1,366.00 | 1,375.00 | 1,361.80 | 1,369.20 | 1,369.20 | 374,159 |
| 2023-10-09 | 1,367.00 | 1,380.00 | 1,361.00 | 1,369.40 | 1,369.40 | 537,110 |
| 2023-10-06 | 1,369.40 | 1,376.20 | 1,353.40 | 1,367.60 | 1,367.60 | 678,993 |
| 2023-10-05 | 1,370.00 | 1,384.00 | 1,360.00 | 1,373.00 | 1,373.00 | 529,632 |
| 2023-10-04 | 1,355.60 | 1,388.40 | 1,345.00 | 1,376.00 | 1,376.00 | 1,096,454 |
| 2023-10-03 | 1,392.00 | 1,393.80 | 1,351.00 | 1,363.60 | 1,363.60 | 1,137,993 |
| 2023-10-02 | 1,371.00 | 1,393.80 | 1,362.00 | 1,384.40 | 1,384.40 | 1,067,388 |
| 2023-09-29 | 1,378.40 | 1,381.40 | 1,360.00 | 1,369.00 | 1,369.00 | 527,810 |
| 2023-09-28 | 1,380.00 | 1,387.80 | 1,354.00 | 1,379.80 | 1,379.80 | 919,550 |
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.