Public Joint Stock Company Severstal historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	618.00	656.00	611.40	645.00	645.00	2,174,769
2022-10-14	592.80	616.00	586.00	603.00	603.00	1,509,581
2022-10-13	594.20	600.60	587.20	591.40	591.40	324,227
2022-10-12	604.60	608.00	589.00	596.00	596.00	481,747
2022-10-11	593.00	606.00	582.80	598.60	598.60	891,184
2022-10-10	565.00	595.00	560.00	585.20	585.20	768,834
2022-10-07	589.80	592.40	570.00	577.00	577.00	496,868
2022-10-06	595.00	604.60	585.40	592.60	592.60	403,887
2022-10-05	607.00	608.80	575.00	598.40	598.40	829,316
2022-10-04	639.00	640.60	606.00	612.00	612.00	629,937
2022-10-03	624.60	646.20	611.20	630.80	630.80	816,396
2022-09-30	583.00	626.40	561.00	612.40	612.40	1,439,550
2022-09-29	618.00	620.00	571.80	579.60	579.60	1,014,651
2022-09-28	622.00	633.80	602.00	607.20	607.20	552,862
2022-09-27	620.00	633.00	589.00	605.80	605.80	851,631
2022-09-26	690.40	693.00	599.20	621.80	621.80	1,776,574
2022-09-23	724.00	724.00	687.20	693.00	693.00	816,478
2022-09-22	701.00	734.60	701.00	721.00	721.00	730,891
2022-09-21	688.00	723.80	676.00	699.80	699.80	967,636
2022-09-20	781.60	785.40	714.00	727.40	727.40	1,262,405
2022-09-19	783.00	790.60	778.20	784.20	784.20	335,178
2022-09-16	773.00	784.00	773.00	782.00	782.00	389,703
2022-09-15	770.20	788.00	761.20	770.20	770.20	630,761
2022-09-14	777.80	777.80	756.60	773.40	773.40	576,108
2022-09-13	782.20	783.60	772.20	778.60	778.60	442,489
2022-09-12	780.00	793.00	777.00	781.60	781.60	624,533
2022-09-09	780.20	783.00	773.20	782.80	782.80	489,103
2022-09-08	783.20	787.20	769.20	774.40	774.40	546,511
2022-09-07	787.80	802.80	783.00	785.00	785.00	645,330
2022-09-06	798.00	805.00	780.00	787.80	787.80	1,353,462
2022-09-05	777.60	798.00	765.00	798.00	798.00	793,862
2022-09-02	744.80	774.40	738.60	774.40	774.40	806,247
2022-09-01	754.80	755.00	740.40	742.40	742.40	436,949
2022-08-31	744.40	770.60	740.00	754.80	754.80	735,135
2022-08-30	740.00	754.80	737.00	743.80	743.80	772,506
2022-08-29	712.40	739.00	711.00	739.00	739.00	758,039
2022-08-26	705.80	712.60	704.00	712.60	712.60	167,462
2022-08-25	710.40	713.80	701.00	705.80	705.80	301,815
2022-08-24	711.60	714.00	704.00	710.00	710.00	277,274
2022-08-23	709.60	715.60	706.20	712.00	712.00	275,314
2022-08-22	704.60	709.40	699.80	708.00	708.00	255,553
2022-08-19	699.00	704.60	691.60	703.40	703.40	310,355
2022-08-18	702.00	705.00	696.60	699.40	699.40	244,817
2022-08-17	716.00	720.80	702.00	702.00	702.00	465,307
2022-08-16	708.20	714.20	701.00	713.60	713.60	612,000
2022-08-15	708.40	708.40	695.20	708.20	708.20	422,705
2022-08-12	700.20	705.60	691.60	700.00	700.00	310,783
2022-08-11	700.80	714.00	697.00	705.00	705.00	578,832
2022-08-10	707.60	708.60	695.20	698.00	698.00	425,102
2022-08-09	685.00	707.60	672.00	707.60	707.60	686,743
2022-08-08	714.00	714.00	683.60	683.60	683.60	529,458
2022-08-05	704.00	718.80	680.00	680.00	680.00	667,556
2022-08-04	695.00	703.00	686.60	698.40	698.40	421,874
2022-08-03	720.00	724.60	695.40	696.00	696.00	741,880
2022-08-02	731.00	740.00	717.20	725.40	725.40	583,945
2022-08-01	736.60	754.60	732.00	732.00	732.00	1,066,209
2022-07-29	715.20	735.80	707.60	733.80	733.80	652,095
2022-07-28	744.00	751.60	712.80	720.00	720.00	1,122,015
2022-07-27	730.20	753.40	725.40	742.40	742.40	1,189,030
2022-07-26	698.60	723.40	697.00	723.00	723.00	692,551

← NewerPage 18 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.