Public Joint Stock Company Severstal historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-26 | 1,044.00 | 1,072.60 | 1,033.40 | 1,069.80 | 1,069.80 | 405,585 |
| 2022-04-25 | 1,055.00 | 1,058.20 | 1,031.00 | 1,055.00 | 1,055.00 | 236,751 |
| 2022-04-22 | 1,047.20 | 1,068.00 | 995.00 | 1,061.80 | 1,061.80 | 406,826 |
| 2022-04-21 | 1,040.40 | 1,064.20 | 1,020.00 | 1,045.00 | 1,045.00 | 567,417 |
| 2022-04-20 | 1,005.00 | 1,045.00 | 986.60 | 1,045.00 | 1,045.00 | 712,463 |
| 2022-04-19 | 973.80 | 1,015.60 | 964.20 | 1,003.40 | 1,003.40 | 539,462 |
| 2022-04-18 | 973.00 | 985.00 | 957.00 | 973.60 | 973.60 | 271,578 |
| 2022-04-15 | 975.00 | 994.60 | 950.00 | 971.00 | 971.00 | 421,499 |
| 2022-04-14 | 1,019.00 | 1,019.00 | 970.40 | 975.60 | 975.60 | 375,011 |
| 2022-04-13 | 1,035.60 | 1,042.20 | 1,001.20 | 1,013.40 | 1,013.40 | 337,358 |
| 2022-04-12 | 1,014.00 | 1,046.20 | 982.00 | 1,035.60 | 1,035.60 | 712,413 |
| 2022-04-11 | 1,070.00 | 1,079.00 | 1,015.00 | 1,018.00 | 1,018.00 | 650,823 |
| 2022-04-08 | 1,082.20 | 1,082.20 | 1,049.00 | 1,067.80 | 1,067.80 | 365,478 |
| 2022-04-07 | 1,065.00 | 1,085.00 | 1,057.60 | 1,066.00 | 1,066.00 | 713,256 |
| 2022-04-06 | 1,093.00 | 1,095.20 | 1,050.20 | 1,061.80 | 1,061.80 | 1,126,591 |
| 2022-04-05 | 1,186.40 | 1,208.80 | 1,080.80 | 1,093.00 | 1,093.00 | 1,030,960 |
| 2022-04-04 | 1,219.20 | 1,248.00 | 1,163.00 | 1,185.00 | 1,185.00 | 852,416 |
| 2022-04-01 | 1,149.00 | 1,200.00 | 1,111.20 | 1,192.60 | 1,192.60 | 1,083,471 |
| 2022-03-31 | 1,069.00 | 1,140.00 | 1,066.00 | 1,100.00 | 1,100.00 | 1,169,798 |
| 2022-03-30 | 1,002.00 | 1,068.00 | 1,002.00 | 1,058.00 | 1,058.00 | 448,618 |
| 2022-03-29 | 1,061.60 | 1,097.00 | 980.00 | 1,013.80 | 1,013.80 | 700,141 |
| 2022-03-28 | 1,159.00 | 1,160.00 | 1,040.00 | 1,053.80 | 1,053.80 | 606,028 |
| 2022-03-25 | 1,299.60 | 1,340.00 | 1,137.00 | 1,160.40 | 1,160.40 | 577,924 |
| 2022-03-24 | 1,315.00 | 1,439.00 | 1,250.00 | 1,280.00 | 1,280.00 | 2,674,028 |
| 2022-03-23 | 1,315.20 | 1,315.20 | 1,315.20 | 1,315.20 | 1,315.20 | 0 |
| 2022-03-22 | 1,315.20 | 1,315.20 | 1,315.20 | 1,315.20 | 1,315.20 | 0 |
| 2022-03-21 | 1,315.20 | 1,315.20 | 1,315.20 | 1,315.20 | 1,315.20 | 0 |
| 2022-03-18 | 1,315.20 | 1,315.20 | 1,315.20 | 1,315.20 | 1,315.20 | 0 |
| 2022-03-17 | 1,315.20 | 1,315.20 | 1,315.20 | 1,315.20 | 1,315.20 | 0 |
| 2022-03-16 | 1,315.20 | 1,315.20 | 1,315.20 | 1,315.20 | 1,315.20 | 0 |
| 2022-03-15 | 1,315.20 | 1,315.20 | 1,315.20 | 1,315.20 | 1,315.20 | 0 |
| 2022-03-14 | 1,315.20 | 1,315.20 | 1,315.20 | 1,315.20 | 1,315.20 | 0 |
| 2022-03-11 | 1,315.20 | 1,315.20 | 1,315.20 | 1,315.20 | 1,315.20 | 0 |
| 2022-03-10 | 1,315.20 | 1,315.20 | 1,315.20 | 1,315.20 | 1,315.20 | 0 |
| 2022-03-09 | 1,315.20 | 1,315.20 | 1,315.20 | 1,315.20 | 1,315.20 | 0 |
| 2022-03-04 | 1,315.20 | 1,315.20 | 1,315.20 | 1,315.20 | 1,315.20 | 0 |
| 2022-03-03 | 1,315.20 | 1,315.20 | 1,315.20 | 1,315.20 | 1,315.20 | 0 |
| 2022-03-02 | 1,315.20 | 1,315.20 | 1,315.20 | 1,315.20 | 1,315.20 | 0 |
| 2022-03-01 | 1,315.20 | 1,315.20 | 1,315.20 | 1,315.20 | 1,315.20 | 0 |
| 2022-02-28 | 1,315.20 | 1,315.20 | 1,315.20 | 1,315.20 | 1,315.20 | 0 |
| 2022-02-25 | 1,280.00 | 1,432.20 | 1,257.80 | 1,410.00 | 1,410.00 | 2,056,711 |
| 2022-02-24 | 1,490.00 | 1,500.00 | 954.60 | 1,184.20 | 1,184.20 | 7,246,666 |
| 2022-02-23 | 1,601.80 | 1,601.80 | 1,601.80 | 1,601.80 | 1,601.80 | 0 |
| 2022-02-22 | 1,489.40 | 1,612.00 | 1,430.20 | 1,590.00 | 1,590.00 | 4,798,566 |
| 2022-02-21 | 1,639.60 | 1,674.80 | 1,382.40 | 1,535.00 | 1,535.00 | 5,513,739 |
| 2022-02-18 | 1,621.00 | 1,663.80 | 1,600.40 | 1,633.20 | 1,633.20 | 2,990,590 |
| 2022-02-17 | 1,668.00 | 1,669.00 | 1,597.00 | 1,607.40 | 1,607.40 | 2,255,009 |
| 2022-02-16 | 1,660.80 | 1,675.20 | 1,634.40 | 1,658.20 | 1,658.20 | 1,043,536 |
| 2022-02-15 | 1,621.00 | 1,669.80 | 1,616.00 | 1,643.20 | 1,643.20 | 1,375,005 |
| 2022-02-14 | 1,592.80 | 1,645.00 | 1,542.80 | 1,600.20 | 1,600.20 | 3,241,185 |
| 2022-02-11 | 1,640.00 | 1,658.60 | 1,592.00 | 1,641.60 | 1,641.60 | 1,704,627 |
| 2022-02-10 | 1,679.80 | 1,682.60 | 1,622.80 | 1,667.40 | 1,667.40 | 1,865,424 |
| 2022-02-09 | 1,628.00 | 1,698.60 | 1,622.40 | 1,676.00 | 1,676.00 | 2,130,544 |
| 2022-02-08 | 1,558.00 | 1,629.40 | 1,553.00 | 1,628.60 | 1,628.60 | 1,544,306 |
| 2022-02-07 | 1,563.60 | 1,582.00 | 1,550.00 | 1,556.00 | 1,556.00 | 1,199,661 |
| 2022-02-04 | 1,562.00 | 1,591.60 | 1,545.00 | 1,554.80 | 1,554.80 | 1,391,804 |
| 2022-02-03 | 1,568.00 | 1,571.80 | 1,540.00 | 1,555.00 | 1,555.00 | 1,038,386 |
| 2022-02-02 | 1,539.40 | 1,581.00 | 1,530.00 | 1,563.20 | 1,563.20 | 1,421,512 |
| 2022-02-01 | 1,508.40 | 1,544.00 | 1,491.00 | 1,530.40 | 1,530.40 | 1,266,821 |
| 2022-01-31 | 1,470.60 | 1,520.00 | 1,470.60 | 1,501.00 | 1,501.00 | 1,264,878 |
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.