Public Joint Stock Company Severstal historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-26 | 698.60 | 723.40 | 697.00 | 723.00 | 723.00 | 692,551 |
| 2022-07-25 | 688.80 | 698.60 | 679.80 | 695.00 | 695.00 | 801,226 |
| 2022-07-22 | 680.00 | 689.60 | 670.40 | 689.60 | 689.60 | 690,101 |
| 2022-07-21 | 699.00 | 699.00 | 677.00 | 683.00 | 683.00 | 1,015,339 |
| 2022-07-20 | 711.60 | 721.60 | 698.60 | 702.80 | 702.80 | 811,687 |
| 2022-07-19 | 722.60 | 722.60 | 706.00 | 715.00 | 715.00 | 543,877 |
| 2022-07-18 | 739.40 | 741.00 | 722.00 | 722.20 | 722.20 | 355,018 |
| 2022-07-15 | 746.00 | 749.60 | 725.00 | 739.80 | 739.80 | 564,691 |
| 2022-07-14 | 757.40 | 770.00 | 738.20 | 743.60 | 743.60 | 353,342 |
| 2022-07-13 | 779.40 | 785.00 | 748.00 | 756.40 | 756.40 | 581,530 |
| 2022-07-12 | 805.00 | 808.60 | 770.60 | 779.80 | 779.80 | 541,467 |
| 2022-07-11 | 816.20 | 819.40 | 800.00 | 808.60 | 808.60 | 297,262 |
| 2022-07-08 | 822.40 | 822.60 | 811.00 | 821.40 | 821.40 | 229,769 |
| 2022-07-07 | 831.00 | 831.00 | 811.00 | 823.80 | 823.80 | 346,109 |
| 2022-07-06 | 826.40 | 843.80 | 820.40 | 831.20 | 831.20 | 389,152 |
| 2022-07-05 | 848.00 | 848.00 | 802.00 | 832.00 | 832.00 | 634,587 |
| 2022-07-04 | 836.00 | 848.20 | 830.00 | 846.80 | 846.80 | 440,129 |
| 2022-07-01 | 829.60 | 859.00 | 810.00 | 830.00 | 830.00 | 824,580 |
| 2022-06-30 | 842.00 | 849.80 | 797.00 | 830.00 | 830.00 | 1,247,247 |
| 2022-06-29 | 803.80 | 840.00 | 784.60 | 840.00 | 840.00 | 1,155,744 |
| 2022-06-28 | 832.00 | 843.00 | 802.80 | 810.80 | 810.80 | 636,369 |
| 2022-06-27 | 818.60 | 832.80 | 811.00 | 832.60 | 832.60 | 591,470 |
| 2022-06-24 | 807.00 | 837.80 | 800.00 | 818.60 | 818.60 | 1,470,240 |
| 2022-06-23 | 784.00 | 808.20 | 774.00 | 807.00 | 807.00 | 925,683 |
| 2022-06-22 | 765.00 | 785.80 | 750.00 | 785.80 | 785.80 | 870,471 |
| 2022-06-21 | 770.00 | 794.80 | 753.00 | 770.60 | 770.60 | 1,511,211 |
| 2022-06-20 | 738.00 | 775.00 | 733.00 | 768.00 | 768.00 | 1,320,941 |
| 2022-06-17 | 741.40 | 743.20 | 724.80 | 735.00 | 735.00 | 699,383 |
| 2022-06-16 | 726.60 | 745.00 | 723.00 | 741.40 | 741.40 | 804,017 |
| 2022-06-15 | 720.40 | 733.00 | 714.20 | 726.00 | 726.00 | 557,772 |
| 2022-06-14 | 711.60 | 720.00 | 704.20 | 720.00 | 720.00 | 563,637 |
| 2022-06-10 | 714.00 | 723.80 | 701.20 | 721.00 | 721.00 | 718,359 |
| 2022-06-09 | 733.40 | 739.00 | 706.40 | 714.00 | 714.00 | 957,639 |
| 2022-06-08 | 718.20 | 748.40 | 718.00 | 731.80 | 731.80 | 1,942,462 |
| 2022-06-07 | 716.20 | 723.00 | 694.20 | 717.40 | 717.40 | 1,702,047 |
| 2022-06-06 | 712.00 | 735.20 | 680.20 | 716.80 | 716.80 | 4,186,357 |
| 2022-06-03 | 812.00 | 830.00 | 685.00 | 711.00 | 711.00 | 11,742,037 |
| 2022-06-02 | 958.00 | 970.00 | 807.00 | 815.80 | 815.80 | 3,703,362 |
| 2022-06-01 | 962.00 | 974.60 | 945.40 | 962.80 | 962.80 | 468,891 |
| 2022-05-31 | 1,000.00 | 1,001.20 | 965.00 | 974.80 | 974.80 | 405,045 |
| 2022-05-30 | 1,030.20 | 1,031.80 | 989.00 | 1,004.80 | 1,004.80 | 482,172 |
| 2022-05-27 | 1,042.20 | 1,059.20 | 1,026.00 | 1,035.00 | 1,035.00 | 358,442 |
| 2022-05-26 | 1,047.80 | 1,068.00 | 1,025.60 | 1,042.00 | 1,042.00 | 399,669 |
| 2022-05-25 | 1,010.00 | 1,049.00 | 1,005.60 | 1,046.00 | 1,046.00 | 298,034 |
| 2022-05-24 | 1,028.00 | 1,049.60 | 988.00 | 1,004.00 | 1,004.00 | 697,351 |
| 2022-05-23 | 1,118.00 | 1,118.00 | 1,019.00 | 1,051.00 | 1,051.00 | 397,135 |
| 2022-05-20 | 1,152.00 | 1,152.60 | 1,102.20 | 1,111.60 | 1,111.60 | 318,247 |
| 2022-05-19 | 1,145.00 | 1,158.80 | 1,125.00 | 1,150.60 | 1,150.60 | 283,211 |
| 2022-05-18 | 1,120.00 | 1,159.40 | 1,115.00 | 1,144.00 | 1,144.00 | 400,256 |
| 2022-05-17 | 1,106.00 | 1,120.00 | 1,102.00 | 1,114.00 | 1,114.00 | 213,978 |
| 2022-05-16 | 1,090.00 | 1,110.00 | 1,084.20 | 1,105.40 | 1,105.40 | 283,536 |
| 2022-05-13 | 1,100.00 | 1,109.20 | 1,078.00 | 1,082.20 | 1,082.20 | 257,611 |
| 2022-05-12 | 1,124.80 | 1,134.60 | 1,078.00 | 1,092.60 | 1,092.60 | 289,575 |
| 2022-05-11 | 1,105.60 | 1,130.00 | 1,104.00 | 1,125.00 | 1,125.00 | 304,627 |
| 2022-05-06 | 1,098.60 | 1,108.00 | 1,090.00 | 1,108.00 | 1,108.00 | 172,988 |
| 2022-05-05 | 1,088.80 | 1,103.80 | 1,083.60 | 1,102.00 | 1,102.00 | 207,890 |
| 2022-05-04 | 1,096.00 | 1,120.00 | 1,074.80 | 1,081.00 | 1,081.00 | 302,054 |
| 2022-04-29 | 1,052.00 | 1,096.00 | 1,043.00 | 1,095.00 | 1,095.00 | 292,131 |
| 2022-04-28 | 1,095.00 | 1,097.40 | 1,050.00 | 1,059.80 | 1,059.80 | 362,513 |
| 2022-04-27 | 1,062.00 | 1,096.60 | 1,060.60 | 1,080.00 | 1,080.00 | 342,234 |
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.