Public Joint Stock Company Severstal historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-27 | 1,374.80 | 1,386.20 | 1,364.00 | 1,370.20 | 1,370.20 | 944,000 |
| 2023-09-26 | 1,329.00 | 1,383.60 | 1,317.00 | 1,381.80 | 1,381.80 | 1,597,143 |
| 2023-09-25 | 1,341.40 | 1,350.00 | 1,325.40 | 1,330.40 | 1,330.40 | 974,106 |
| 2023-09-22 | 1,268.20 | 1,344.00 | 1,259.00 | 1,332.20 | 1,332.20 | 2,428,421 |
| 2023-09-21 | 1,278.40 | 1,293.40 | 1,258.00 | 1,272.00 | 1,272.00 | 1,440,543 |
| 2023-09-20 | 1,285.60 | 1,314.60 | 1,265.00 | 1,306.60 | 1,306.60 | 1,163,403 |
| 2023-09-19 | 1,292.00 | 1,299.60 | 1,263.60 | 1,294.40 | 1,294.40 | 1,234,589 |
| 2023-09-18 | 1,313.00 | 1,325.80 | 1,286.60 | 1,296.00 | 1,296.00 | 821,362 |
| 2023-09-15 | 1,295.00 | 1,314.40 | 1,281.00 | 1,307.20 | 1,307.20 | 717,245 |
| 2023-09-14 | 1,300.00 | 1,305.00 | 1,262.20 | 1,305.00 | 1,305.00 | 1,317,652 |
| 2023-09-13 | 1,323.00 | 1,338.00 | 1,290.20 | 1,304.00 | 1,304.00 | 1,019,463 |
| 2023-09-12 | 1,299.60 | 1,328.00 | 1,285.60 | 1,309.00 | 1,309.00 | 992,121 |
| 2023-09-11 | 1,316.60 | 1,322.40 | 1,271.00 | 1,300.40 | 1,300.40 | 2,187,543 |
| 2023-09-08 | 1,339.20 | 1,349.00 | 1,312.00 | 1,315.20 | 1,315.20 | 1,084,726 |
| 2023-09-07 | 1,374.00 | 1,385.80 | 1,332.60 | 1,341.60 | 1,341.60 | 1,578,323 |
| 2023-09-06 | 1,407.40 | 1,407.40 | 1,357.40 | 1,370.40 | 1,370.40 | 1,976,579 |
| 2023-09-05 | 1,429.20 | 1,433.40 | 1,400.40 | 1,413.80 | 1,413.80 | 881,822 |
| 2023-09-04 | 1,438.00 | 1,445.00 | 1,422.80 | 1,438.00 | 1,438.00 | 751,173 |
| 2023-09-01 | 1,427.40 | 1,439.60 | 1,412.00 | 1,428.40 | 1,428.40 | 825,805 |
| 2023-08-31 | 1,387.00 | 1,429.20 | 1,383.20 | 1,425.60 | 1,425.60 | 1,684,986 |
| 2023-08-30 | 1,359.80 | 1,399.00 | 1,352.40 | 1,390.40 | 1,390.40 | 1,371,022 |
| 2023-08-29 | 1,390.00 | 1,404.80 | 1,347.80 | 1,375.60 | 1,375.60 | 2,373,190 |
| 2023-08-28 | 1,361.80 | 1,395.00 | 1,350.40 | 1,390.00 | 1,390.00 | 1,347,815 |
| 2023-08-25 | 1,346.80 | 1,360.00 | 1,330.20 | 1,359.00 | 1,359.00 | 991,291 |
| 2023-08-24 | 1,309.00 | 1,348.80 | 1,306.00 | 1,336.60 | 1,336.60 | 1,209,064 |
| 2023-08-23 | 1,333.20 | 1,353.00 | 1,290.60 | 1,325.00 | 1,325.00 | 2,460,840 |
| 2023-08-22 | 1,303.60 | 1,333.00 | 1,287.40 | 1,321.80 | 1,321.80 | 1,599,611 |
| 2023-08-21 | 1,313.00 | 1,320.00 | 1,294.80 | 1,294.80 | 1,294.80 | 1,161,675 |
| 2023-08-18 | 1,286.60 | 1,304.00 | 1,270.60 | 1,294.00 | 1,294.00 | 697,201 |
| 2023-08-17 | 1,291.00 | 1,298.40 | 1,266.00 | 1,288.80 | 1,288.80 | 905,201 |
| 2023-08-16 | 1,305.60 | 1,314.60 | 1,251.60 | 1,273.40 | 1,273.40 | 1,439,221 |
| 2023-08-15 | 1,302.00 | 1,334.00 | 1,297.00 | 1,305.00 | 1,305.00 | 1,027,505 |
| 2023-08-14 | 1,353.00 | 1,358.80 | 1,303.80 | 1,322.40 | 1,322.40 | 1,462,561 |
| 2023-08-11 | 1,359.00 | 1,369.80 | 1,340.00 | 1,342.20 | 1,342.20 | 972,088 |
| 2023-08-10 | 1,343.40 | 1,359.00 | 1,330.20 | 1,354.80 | 1,354.80 | 1,074,129 |
| 2023-08-09 | 1,330.00 | 1,354.40 | 1,322.00 | 1,325.00 | 1,325.00 | 1,596,308 |
| 2023-08-08 | 1,327.40 | 1,329.80 | 1,291.00 | 1,310.00 | 1,310.00 | 1,377,102 |
| 2023-08-07 | 1,356.00 | 1,381.80 | 1,316.00 | 1,338.40 | 1,338.40 | 1,295,592 |
| 2023-08-04 | 1,402.60 | 1,406.60 | 1,323.80 | 1,344.40 | 1,344.40 | 1,837,365 |
| 2023-08-03 | 1,364.00 | 1,401.00 | 1,354.40 | 1,398.40 | 1,398.40 | 1,052,522 |
| 2023-08-02 | 1,364.60 | 1,372.80 | 1,353.20 | 1,365.00 | 1,365.00 | 739,116 |
| 2023-08-01 | 1,368.00 | 1,383.80 | 1,351.80 | 1,369.40 | 1,369.40 | 849,549 |
| 2023-07-31 | 1,340.00 | 1,375.00 | 1,333.00 | 1,364.60 | 1,364.60 | 970,666 |
| 2023-07-28 | 1,327.40 | 1,336.00 | 1,318.20 | 1,332.00 | 1,332.00 | 628,913 |
| 2023-07-27 | 1,303.00 | 1,337.00 | 1,294.00 | 1,326.00 | 1,326.00 | 1,240,652 |
| 2023-07-26 | 1,317.00 | 1,319.60 | 1,292.60 | 1,292.60 | 1,292.60 | 782,493 |
| 2023-07-25 | 1,285.80 | 1,317.40 | 1,284.40 | 1,317.00 | 1,317.00 | 935,492 |
| 2023-07-24 | 1,275.40 | 1,292.00 | 1,272.00 | 1,287.80 | 1,287.80 | 665,088 |
| 2023-07-21 | 1,257.00 | 1,275.00 | 1,233.80 | 1,269.80 | 1,269.80 | 760,092 |
| 2023-07-20 | 1,278.40 | 1,286.00 | 1,258.80 | 1,274.40 | 1,274.40 | 782,572 |
| 2023-07-19 | 1,292.00 | 1,292.00 | 1,271.20 | 1,275.00 | 1,275.00 | 628,318 |
| 2023-07-18 | 1,276.20 | 1,300.00 | 1,265.20 | 1,280.00 | 1,280.00 | 1,588,286 |
| 2023-07-17 | 1,248.40 | 1,280.00 | 1,244.40 | 1,277.20 | 1,277.20 | 913,616 |
| 2023-07-14 | 1,241.00 | 1,255.00 | 1,233.20 | 1,249.00 | 1,249.00 | 662,859 |
| 2023-07-13 | 1,244.00 | 1,250.00 | 1,231.80 | 1,240.40 | 1,240.40 | 591,508 |
| 2023-07-12 | 1,225.00 | 1,249.40 | 1,218.00 | 1,248.00 | 1,248.00 | 1,117,178 |
| 2023-07-11 | 1,222.00 | 1,227.80 | 1,208.60 | 1,219.80 | 1,219.80 | 582,957 |
| 2023-07-10 | 1,209.00 | 1,223.40 | 1,200.00 | 1,220.00 | 1,220.00 | 666,452 |
| 2023-07-07 | 1,208.00 | 1,208.00 | 1,187.80 | 1,203.00 | 1,203.00 | 786,165 |
| 2023-07-06 | 1,215.00 | 1,219.00 | 1,198.20 | 1,209.60 | 1,209.60 | 749,859 |
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.