Public Joint Stock Company Severstal historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-05 | 1,211.00 | 1,220.00 | 1,203.20 | 1,210.60 | 1,210.60 | 801,477 |
| 2023-07-04 | 1,221.80 | 1,229.00 | 1,197.00 | 1,215.80 | 1,215.80 | 1,570,567 |
| 2023-07-03 | 1,177.20 | 1,227.40 | 1,174.00 | 1,209.00 | 1,209.00 | 2,008,185 |
| 2023-06-30 | 1,162.80 | 1,184.00 | 1,156.20 | 1,178.00 | 1,178.00 | 627,926 |
| 2023-06-29 | 1,171.40 | 1,176.80 | 1,160.60 | 1,169.60 | 1,169.60 | 688,374 |
| 2023-06-28 | 1,191.00 | 1,199.80 | 1,165.80 | 1,177.00 | 1,177.00 | 1,040,357 |
| 2023-06-27 | 1,160.60 | 1,196.00 | 1,146.60 | 1,180.00 | 1,180.00 | 1,967,429 |
| 2023-06-26 | 1,178.20 | 1,197.80 | 1,127.00 | 1,155.40 | 1,155.40 | 2,653,526 |
| 2023-06-23 | 1,155.20 | 1,205.00 | 1,153.00 | 1,188.80 | 1,188.80 | 2,916,455 |
| 2023-06-22 | 1,183.00 | 1,199.00 | 1,153.00 | 1,174.00 | 1,174.00 | 1,877,783 |
| 2023-06-21 | 1,144.40 | 1,188.00 | 1,133.00 | 1,173.80 | 1,173.80 | 2,273,159 |
| 2023-06-20 | 1,154.80 | 1,160.00 | 1,127.00 | 1,134.00 | 1,134.00 | 2,364,223 |
| 2023-06-19 | 1,073.40 | 1,158.00 | 1,056.00 | 1,144.80 | 1,144.80 | 4,722,877 |
| 2023-06-16 | 1,080.00 | 1,080.00 | 1,064.20 | 1,068.00 | 1,068.00 | 446,525 |
| 2023-06-15 | 1,052.20 | 1,079.60 | 1,047.20 | 1,077.60 | 1,077.60 | 1,149,603 |
| 2023-06-14 | 1,055.60 | 1,056.80 | 1,046.40 | 1,048.80 | 1,048.80 | 469,597 |
| 2023-06-13 | 1,030.60 | 1,053.80 | 1,028.00 | 1,053.60 | 1,053.60 | 806,808 |
| 2023-06-09 | 1,042.60 | 1,044.40 | 1,030.20 | 1,033.80 | 1,033.80 | 276,475 |
| 2023-06-08 | 1,020.40 | 1,044.00 | 1,015.00 | 1,044.00 | 1,044.00 | 683,087 |
| 2023-06-07 | 1,023.00 | 1,033.00 | 1,013.60 | 1,020.00 | 1,020.00 | 619,231 |
| 2023-06-06 | 1,029.00 | 1,029.00 | 1,008.00 | 1,015.40 | 1,015.40 | 799,647 |
| 2023-06-05 | 1,041.00 | 1,054.00 | 1,027.20 | 1,034.20 | 1,034.20 | 745,179 |
| 2023-06-02 | 1,025.60 | 1,040.00 | 1,025.60 | 1,040.00 | 1,040.00 | 566,935 |
| 2023-06-01 | 1,024.00 | 1,037.00 | 1,020.40 | 1,031.80 | 1,031.80 | 554,727 |
| 2023-05-31 | 1,022.20 | 1,032.00 | 1,013.00 | 1,029.00 | 1,029.00 | 518,902 |
| 2023-05-30 | 1,021.00 | 1,042.40 | 1,011.60 | 1,030.00 | 1,030.00 | 1,591,036 |
| 2023-05-29 | 1,011.40 | 1,027.00 | 1,007.40 | 1,024.20 | 1,024.20 | 884,302 |
| 2023-05-26 | 1,010.00 | 1,017.80 | 1,000.20 | 1,010.00 | 1,010.00 | 521,758 |
| 2023-05-25 | 994.00 | 1,020.80 | 990.80 | 1,013.20 | 1,013.20 | 1,736,910 |
| 2023-05-24 | 992.80 | 1,000.40 | 987.00 | 993.80 | 993.80 | 335,725 |
| 2023-05-23 | 988.00 | 1,000.60 | 983.00 | 998.00 | 998.00 | 377,288 |
| 2023-05-22 | 1,000.00 | 1,003.80 | 984.60 | 990.80 | 990.80 | 343,562 |
| 2023-05-19 | 996.60 | 999.80 | 982.20 | 998.60 | 998.60 | 632,556 |
| 2023-05-18 | 1,007.80 | 1,013.60 | 996.00 | 1,006.40 | 1,006.40 | 438,851 |
| 2023-05-17 | 1,010.00 | 1,014.60 | 1,002.00 | 1,006.00 | 1,006.00 | 532,508 |
| 2023-05-16 | 998.20 | 1,009.60 | 992.40 | 1,001.20 | 1,001.20 | 716,122 |
| 2023-05-15 | 990.00 | 1,000.00 | 986.00 | 993.80 | 993.80 | 647,084 |
| 2023-05-12 | 987.80 | 994.00 | 976.20 | 984.60 | 984.60 | 418,192 |
| 2023-05-11 | 989.00 | 1,004.00 | 971.80 | 1,000.00 | 1,000.00 | 1,002,637 |
| 2023-05-10 | 968.40 | 988.80 | 962.00 | 984.60 | 984.60 | 685,575 |
| 2023-05-08 | 952.60 | 964.80 | 942.60 | 963.80 | 963.80 | 364,795 |
| 2023-05-05 | 963.20 | 970.40 | 953.80 | 960.40 | 960.40 | 385,942 |
| 2023-05-04 | 960.00 | 972.60 | 951.60 | 951.60 | 951.60 | 620,335 |
| 2023-05-03 | 976.80 | 990.80 | 950.20 | 952.60 | 952.60 | 1,554,406 |
| 2023-05-02 | 1,002.00 | 1,004.00 | 969.20 | 969.20 | 969.20 | 868,759 |
| 2023-04-28 | 1,005.80 | 1,007.00 | 990.20 | 1,000.00 | 1,000.00 | 510,253 |
| 2023-04-27 | 999.40 | 1,006.00 | 986.40 | 1,004.00 | 1,004.00 | 917,318 |
| 2023-04-26 | 1,010.20 | 1,014.20 | 995.00 | 997.20 | 997.20 | 680,451 |
| 2023-04-25 | 1,016.00 | 1,018.00 | 1,006.20 | 1,012.00 | 1,012.00 | 500,815 |
| 2023-04-24 | 1,020.00 | 1,024.20 | 1,014.20 | 1,016.60 | 1,016.60 | 636,757 |
| 2023-04-21 | 1,015.00 | 1,021.00 | 1,005.20 | 1,019.00 | 1,019.00 | 501,469 |
| 2023-04-20 | 1,025.00 | 1,027.20 | 1,002.20 | 1,015.00 | 1,015.00 | 1,635,921 |
| 2023-04-19 | 1,053.00 | 1,067.00 | 1,020.00 | 1,027.80 | 1,027.80 | 2,677,709 |
| 2023-04-18 | 1,041.00 | 1,056.00 | 1,030.00 | 1,055.80 | 1,055.80 | 1,370,344 |
| 2023-04-17 | 1,026.00 | 1,039.00 | 1,022.00 | 1,035.00 | 1,035.00 | 992,916 |
| 2023-04-14 | 1,022.00 | 1,023.80 | 1,015.40 | 1,018.40 | 1,018.40 | 448,476 |
| 2023-04-13 | 1,026.60 | 1,032.00 | 1,014.80 | 1,023.00 | 1,023.00 | 724,462 |
| 2023-04-12 | 1,021.00 | 1,035.60 | 1,012.60 | 1,020.40 | 1,020.40 | 1,039,785 |
| 2023-04-11 | 1,038.60 | 1,042.00 | 1,018.00 | 1,021.00 | 1,021.00 | 1,221,733 |
| 2023-04-10 | 1,033.60 | 1,049.00 | 1,028.20 | 1,035.80 | 1,035.80 | 1,122,079 |
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.