Public Joint Stock Company Severstal historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-07 | 1,038.80 | 1,043.80 | 1,021.00 | 1,025.00 | 1,025.00 | 1,347,972 |
| 2023-04-06 | 1,048.80 | 1,054.20 | 1,039.00 | 1,040.20 | 1,040.20 | 898,002 |
| 2023-04-05 | 1,046.20 | 1,050.00 | 1,036.20 | 1,050.00 | 1,050.00 | 788,696 |
| 2023-04-04 | 1,055.00 | 1,057.00 | 1,040.00 | 1,040.20 | 1,040.20 | 676,914 |
| 2023-04-03 | 1,053.20 | 1,058.20 | 1,041.60 | 1,048.20 | 1,048.20 | 598,548 |
| 2023-03-31 | 1,061.00 | 1,061.00 | 1,041.60 | 1,047.80 | 1,047.80 | 755,115 |
| 2023-03-30 | 1,074.60 | 1,084.80 | 1,058.00 | 1,063.00 | 1,063.00 | 1,303,132 |
| 2023-03-29 | 1,040.60 | 1,078.40 | 1,035.40 | 1,066.00 | 1,066.00 | 1,793,991 |
| 2023-03-28 | 1,041.40 | 1,044.00 | 1,033.00 | 1,035.00 | 1,035.00 | 269,094 |
| 2023-03-27 | 1,036.20 | 1,042.60 | 1,032.20 | 1,040.00 | 1,040.00 | 410,739 |
| 2023-03-24 | 1,041.60 | 1,043.00 | 1,028.00 | 1,033.80 | 1,033.80 | 360,852 |
| 2023-03-23 | 1,046.00 | 1,049.60 | 1,038.00 | 1,041.60 | 1,041.60 | 289,627 |
| 2023-03-22 | 1,036.20 | 1,053.80 | 1,033.20 | 1,048.40 | 1,048.40 | 415,699 |
| 2023-03-21 | 1,065.00 | 1,065.00 | 1,034.20 | 1,037.00 | 1,037.00 | 618,426 |
| 2023-03-20 | 1,036.20 | 1,062.00 | 1,030.00 | 1,062.00 | 1,062.00 | 897,833 |
| 2023-03-17 | 1,033.00 | 1,039.80 | 1,023.00 | 1,030.00 | 1,030.00 | 671,769 |
| 2023-03-16 | 1,015.40 | 1,031.80 | 1,002.00 | 1,027.80 | 1,027.80 | 856,837 |
| 2023-03-15 | 1,036.00 | 1,040.00 | 1,010.80 | 1,015.00 | 1,015.00 | 844,078 |
| 2023-03-14 | 1,041.40 | 1,044.80 | 1,035.00 | 1,039.60 | 1,039.60 | 554,677 |
| 2023-03-13 | 1,053.00 | 1,059.60 | 1,033.80 | 1,041.40 | 1,041.40 | 723,195 |
| 2023-03-10 | 1,048.00 | 1,061.80 | 1,044.60 | 1,053.00 | 1,053.00 | 637,772 |
| 2023-03-09 | 1,060.00 | 1,064.00 | 1,048.20 | 1,054.40 | 1,054.40 | 437,911 |
| 2023-03-07 | 1,053.00 | 1,060.00 | 1,045.20 | 1,057.60 | 1,057.60 | 519,462 |
| 2023-03-06 | 1,067.00 | 1,070.20 | 1,049.20 | 1,059.80 | 1,059.80 | 683,464 |
| 2023-03-03 | 1,050.00 | 1,065.00 | 1,046.20 | 1,058.00 | 1,058.00 | 400,018 |
| 2023-03-02 | 1,061.00 | 1,072.00 | 1,032.00 | 1,049.60 | 1,049.60 | 1,094,333 |
| 2023-03-01 | 1,057.00 | 1,066.20 | 1,047.20 | 1,061.60 | 1,061.60 | 647,377 |
| 2023-02-28 | 1,064.00 | 1,074.80 | 1,050.00 | 1,060.60 | 1,060.60 | 1,028,689 |
| 2023-02-27 | 1,039.00 | 1,062.00 | 1,030.60 | 1,058.00 | 1,058.00 | 1,118,812 |
| 2023-02-24 | 1,025.80 | 1,043.00 | 1,021.60 | 1,034.00 | 1,034.00 | 993,878 |
| 2023-02-22 | 1,012.80 | 1,032.00 | 1,004.00 | 1,028.20 | 1,028.20 | 1,295,145 |
| 2023-02-21 | 985.80 | 1,018.40 | 981.00 | 1,007.00 | 1,007.00 | 1,378,621 |
| 2023-02-20 | 980.00 | 988.60 | 958.00 | 981.20 | 981.20 | 714,831 |
| 2023-02-17 | 971.00 | 988.20 | 957.40 | 973.00 | 973.00 | 622,285 |
| 2023-02-16 | 968.00 | 989.00 | 956.40 | 962.80 | 962.80 | 985,563 |
| 2023-02-15 | 991.60 | 998.40 | 948.40 | 972.20 | 972.20 | 1,477,248 |
| 2023-02-14 | 1,017.00 | 1,019.60 | 991.40 | 999.40 | 999.40 | 926,912 |
| 2023-02-13 | 1,020.00 | 1,038.40 | 1,015.00 | 1,030.00 | 1,030.00 | 724,124 |
| 2023-02-10 | 1,008.00 | 1,027.00 | 1,000.00 | 1,019.00 | 1,019.00 | 894,151 |
| 2023-02-09 | 980.60 | 1,019.00 | 971.00 | 1,006.40 | 1,006.40 | 1,626,745 |
| 2023-02-08 | 999.00 | 1,009.40 | 981.00 | 981.00 | 981.00 | 1,356,665 |
| 2023-02-07 | 1,040.60 | 1,045.00 | 992.20 | 1,002.60 | 1,002.60 | 1,744,941 |
| 2023-02-06 | 1,016.20 | 1,048.00 | 1,006.00 | 1,030.00 | 1,030.00 | 1,511,333 |
| 2023-02-03 | 992.20 | 1,025.00 | 981.40 | 1,013.40 | 1,013.40 | 1,432,342 |
| 2023-02-02 | 981.60 | 1,014.40 | 960.60 | 998.20 | 998.20 | 1,857,875 |
| 2023-02-01 | 931.00 | 977.00 | 925.80 | 968.80 | 968.80 | 1,661,089 |
| 2023-01-31 | 913.00 | 932.00 | 911.80 | 927.40 | 927.40 | 998,959 |
| 2023-01-30 | 896.60 | 917.60 | 894.00 | 914.20 | 914.20 | 688,125 |
| 2023-01-27 | 882.00 | 896.00 | 878.60 | 894.00 | 894.00 | 488,944 |
| 2023-01-26 | 876.00 | 883.80 | 871.40 | 879.20 | 879.20 | 306,486 |
| 2023-01-25 | 871.20 | 879.20 | 868.20 | 870.20 | 870.20 | 444,426 |
| 2023-01-24 | 894.00 | 898.00 | 872.00 | 873.00 | 873.00 | 442,753 |
| 2023-01-23 | 887.00 | 893.80 | 882.20 | 892.20 | 892.20 | 333,783 |
| 2023-01-20 | 894.00 | 904.00 | 881.00 | 887.00 | 887.00 | 574,341 |
| 2023-01-19 | 905.60 | 910.60 | 891.40 | 897.00 | 897.00 | 382,658 |
| 2023-01-18 | 905.80 | 923.40 | 898.00 | 910.20 | 910.20 | 506,542 |
| 2023-01-17 | 922.60 | 927.80 | 902.00 | 910.40 | 910.40 | 663,912 |
| 2023-01-16 | 890.80 | 927.80 | 890.80 | 920.00 | 920.00 | 784,445 |
| 2023-01-13 | 880.80 | 893.60 | 875.20 | 891.20 | 891.20 | 330,223 |
| 2023-01-12 | 880.00 | 885.00 | 869.80 | 879.40 | 879.40 | 415,677 |
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.