Public Joint Stock Company Severstal historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-11	865.60	879.80	862.00	875.80	875.80	422,407
2023-01-10	872.00	872.00	860.00	864.20	864.20	403,565
2023-01-09	887.20	892.80	862.00	872.40	872.40	835,930
2023-01-06	882.00	894.00	878.40	880.60	880.60	328,169
2023-01-05	885.80	891.40	874.40	883.80	883.80	297,184
2023-01-04	896.80	900.80	883.00	887.40	887.40	369,931
2023-01-03	901.40	909.60	892.80	896.00	896.00	358,177
2022-12-30	894.80	929.60	887.20	901.80	901.80	652,371
2022-12-29	889.80	896.00	883.00	886.80	886.80	327,857
2022-12-28	907.40	909.60	882.80	893.00	893.00	694,904
2022-12-27	895.40	907.80	889.60	906.20	906.20	588,570
2022-12-26	892.00	899.80	883.60	894.40	894.40	644,347
2022-12-23	884.40	900.00	874.40	882.20	882.20	469,735
2022-12-22	869.80	885.00	867.40	881.80	881.80	884,405
2022-12-21	888.60	891.80	864.20	871.20	871.20	1,484,324
2022-12-20	872.00	892.00	870.20	887.00	887.00	1,064,342
2022-12-19	855.00	881.80	850.60	872.20	872.20	1,334,337
2022-12-16	837.40	858.20	835.80	849.20	849.20	804,156
2022-12-15	837.00	844.80	828.00	838.40	838.40	1,119,145
2022-12-14	839.00	845.00	833.20	841.00	841.00	611,743
2022-12-13	821.00	848.80	820.60	848.00	848.00	1,469,998
2022-12-12	805.40	821.80	800.00	816.00	816.00	1,023,234
2022-12-09	801.00	816.00	794.60	805.00	805.00	528,630
2022-12-08	793.00	803.40	790.00	803.00	803.00	715,624
2022-12-07	782.00	795.80	778.60	792.00	792.00	432,932
2022-12-06	784.40	789.80	777.00	789.80	789.80	253,957
2022-12-05	776.20	787.60	771.00	781.40	781.40	349,680
2022-12-02	784.00	788.00	773.00	779.00	779.00	487,171
2022-12-01	787.80	792.60	782.60	785.80	785.80	282,571
2022-11-30	793.40	794.40	783.20	787.60	787.60	328,964
2022-11-29	792.00	797.00	790.00	794.00	794.00	230,881
2022-11-28	783.40	792.80	780.80	792.00	792.00	271,414
2022-11-25	791.00	793.80	782.60	789.40	789.40	241,504
2022-11-24	799.40	805.00	788.40	795.00	795.00	411,666
2022-11-23	796.80	801.80	786.60	796.80	796.80	511,371
2022-11-22	776.00	793.40	768.40	785.60	785.60	579,234
2022-11-21	789.80	789.80	770.40	778.40	778.40	360,209
2022-11-18	781.60	788.40	772.00	787.00	787.00	335,819
2022-11-17	791.40	796.00	780.80	785.80	785.80	343,878
2022-11-16	773.20	799.80	771.00	793.60	793.60	548,168
2022-11-15	798.00	802.00	753.00	787.20	787.20	883,470
2022-11-14	802.40	806.00	787.00	795.40	795.40	649,314
2022-11-11	803.60	804.60	785.00	789.80	789.80	483,963
2022-11-10	787.00	805.00	773.60	798.00	798.00	1,095,785
2022-11-09	814.60	819.80	777.00	789.80	789.80	1,378,397
2022-11-08	824.00	837.00	807.00	822.00	822.00	1,104,024
2022-11-07	787.40	830.00	787.40	826.60	826.60	1,548,012
2022-11-03	770.00	788.60	760.00	785.40	785.40	1,212,158
2022-11-02	790.00	790.00	760.20	782.00	782.00	579,028
2022-11-01	792.80	798.40	775.80	784.00	784.00	861,115
2022-10-31	816.00	819.00	784.40	792.00	792.00	1,299,325
2022-10-28	826.40	830.20	805.40	818.20	818.20	1,676,595
2022-10-27	779.20	831.80	772.60	823.40	823.40	2,398,564
2022-10-26	757.80	784.60	745.40	778.00	778.00	1,653,079
2022-10-25	727.60	762.60	723.80	762.60	762.60	900,726
2022-10-24	731.20	743.60	712.60	729.80	729.80	1,362,888
2022-10-21	687.00	736.80	676.80	720.00	720.00	2,019,027
2022-10-20	657.60	688.60	656.20	681.60	681.60	1,270,998
2022-10-19	644.20	656.20	636.80	653.80	653.80	1,129,631
2022-10-18	656.00	666.60	641.20	662.00	662.00	1,686,939

← NewerPage 17 of 22 · 1,272 trading daysOlder →

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.