Public Joint Stock Company Severstal historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-28 | 1,474.00 | 1,496.00 | 1,451.20 | 1,485.20 | 1,485.20 | 1,276,503 |
| 2022-01-27 | 1,429.00 | 1,485.80 | 1,405.80 | 1,462.20 | 1,462.20 | 2,147,547 |
| 2022-01-26 | 1,428.00 | 1,467.80 | 1,400.40 | 1,442.80 | 1,442.80 | 1,725,895 |
| 2022-01-25 | 1,395.80 | 1,434.00 | 1,374.00 | 1,393.60 | 1,393.60 | 1,787,099 |
| 2022-01-24 | 1,481.20 | 1,492.60 | 1,367.40 | 1,399.60 | 1,399.60 | 2,263,519 |
| 2022-01-21 | 1,481.00 | 1,510.00 | 1,465.20 | 1,482.20 | 1,482.20 | 1,484,896 |
| 2022-01-20 | 1,494.00 | 1,524.80 | 1,471.00 | 1,510.20 | 1,510.20 | 1,520,811 |
| 2022-01-19 | 1,467.00 | 1,496.80 | 1,416.00 | 1,470.60 | 1,470.60 | 3,719,334 |
| 2022-01-18 | 1,520.40 | 1,521.80 | 1,416.40 | 1,462.00 | 1,462.00 | 2,301,224 |
| 2022-01-17 | 1,548.00 | 1,568.80 | 1,493.40 | 1,516.20 | 1,516.20 | 1,146,535 |
| 2022-01-14 | 1,564.00 | 1,580.00 | 1,499.00 | 1,542.80 | 1,542.80 | 1,672,776 |
| 2022-01-13 | 1,580.00 | 1,595.80 | 1,534.40 | 1,540.00 | 1,540.00 | 1,300,103 |
| 2022-01-12 | 1,572.40 | 1,593.00 | 1,562.00 | 1,586.60 | 1,586.60 | 840,067 |
| 2022-01-11 | 1,560.00 | 1,594.40 | 1,545.00 | 1,573.00 | 1,573.00 | 1,001,411 |
| 2022-01-10 | 1,580.00 | 1,600.00 | 1,540.20 | 1,546.40 | 1,546.40 | 941,328 |
| 2022-01-07 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 0 |
| 2022-01-06 | 1,570.00 | 1,610.40 | 1,562.20 | 1,582.60 | 1,582.60 | 562,494 |
| 2022-01-05 | 1,603.40 | 1,617.40 | 1,562.60 | 1,600.00 | 1,600.00 | 755,210 |
| 2022-01-04 | 1,620.00 | 1,625.60 | 1,598.00 | 1,606.40 | 1,606.40 | 515,503 |
| 2022-01-03 | 1,600.40 | 1,621.00 | 1,594.00 | 1,618.80 | 1,618.80 | 455,403 |
| 2021-12-30 | 1,568.00 | 1,606.60 | 1,557.20 | 1,605.20 | 1,605.20 | 863,010 |
| 2021-12-29 | 1,587.60 | 1,594.00 | 1,556.80 | 1,563.20 | 1,563.20 | 1,046,964 |
| 2021-12-28 | 1,583.80 | 1,595.80 | 1,570.20 | 1,594.60 | 1,594.60 | 1,334,051 |
| 2021-12-27 | 1,578.00 | 1,599.60 | 1,573.20 | 1,589.40 | 1,589.40 | 560,748 |
| 2021-12-24 | 1,560.00 | 1,580.00 | 1,550.40 | 1,580.00 | 1,580.00 | 462,768 |
| 2021-12-23 | 1,567.00 | 1,579.00 | 1,553.80 | 1,573.80 | 1,573.80 | 936,108 |
| 2021-12-22 | 1,547.80 | 1,570.00 | 1,526.00 | 1,566.60 | 1,566.60 | 884,185 |
| 2021-12-21 | 1,510.00 | 1,547.00 | 1,510.00 | 1,544.00 | 1,544.00 | 1,061,381 |
| 2021-12-20 | 1,499.60 | 1,522.00 | 1,476.40 | 1,515.00 | 1,515.00 | 1,041,504 |
| 2021-12-17 | 1,500.00 | 1,511.60 | 1,480.20 | 1,502.00 | 1,502.00 | 1,104,756 |
| 2021-12-16 | 1,455.00 | 1,518.40 | 1,450.00 | 1,512.00 | 1,512.00 | 1,578,426 |
| 2021-12-15 | 1,461.20 | 1,478.40 | 1,424.60 | 1,442.80 | 1,442.80 | 1,674,833 |
| 2021-12-14 | 1,491.00 | 1,494.80 | 1,321.20 | 1,457.00 | 1,457.00 | 2,347,379 |
| 2021-12-13 | 1,515.20 | 1,523.80 | 1,482.20 | 1,487.00 | 1,401.07 | 2,119,730 |
| 2021-12-10 | 1,590.20 | 1,604.20 | 1,583.20 | 1,589.20 | 1,497.36 | 2,066,460 |
| 2021-12-09 | 1,595.60 | 1,604.80 | 1,572.20 | 1,594.00 | 1,501.89 | 1,525,129 |
| 2021-12-08 | 1,600.00 | 1,630.20 | 1,579.80 | 1,581.00 | 1,489.64 | 1,694,185 |
| 2021-12-07 | 1,556.00 | 1,608.40 | 1,551.20 | 1,596.40 | 1,504.15 | 1,386,211 |
| 2021-12-06 | 1,571.20 | 1,585.80 | 1,537.20 | 1,547.80 | 1,458.36 | 1,059,869 |
| 2021-12-03 | 1,598.60 | 1,612.20 | 1,556.60 | 1,558.00 | 1,467.97 | 1,215,986 |
| 2021-12-02 | 1,568.80 | 1,588.80 | 1,557.20 | 1,584.00 | 1,492.46 | 1,133,983 |
| 2021-12-01 | 1,566.80 | 1,594.60 | 1,554.60 | 1,560.60 | 1,470.42 | 1,406,161 |
| 2021-11-30 | 1,607.60 | 1,616.80 | 1,547.60 | 1,576.60 | 1,485.49 | 3,056,972 |
| 2021-11-29 | 1,601.40 | 1,638.00 | 1,601.40 | 1,617.00 | 1,523.56 | 807,196 |
| 2021-11-26 | 1,647.20 | 1,647.20 | 1,590.00 | 1,611.00 | 1,517.90 | 1,266,767 |
| 2021-11-25 | 1,651.60 | 1,666.00 | 1,650.00 | 1,658.80 | 1,562.94 | 438,712 |
| 2021-11-24 | 1,672.00 | 1,676.40 | 1,650.20 | 1,655.00 | 1,559.36 | 882,045 |
| 2021-11-23 | 1,651.00 | 1,677.00 | 1,627.40 | 1,668.40 | 1,571.99 | 1,969,613 |
| 2021-11-22 | 1,670.60 | 1,673.00 | 1,621.00 | 1,659.80 | 1,563.88 | 1,555,283 |
| 2021-11-19 | 1,700.00 | 1,708.00 | 1,655.60 | 1,666.40 | 1,570.10 | 1,141,630 |
| 2021-11-18 | 1,671.40 | 1,709.40 | 1,668.20 | 1,700.60 | 1,602.33 | 1,266,594 |
| 2021-11-17 | 1,675.80 | 1,683.80 | 1,668.00 | 1,678.00 | 1,581.03 | 717,425 |
| 2021-11-16 | 1,678.80 | 1,678.80 | 1,662.00 | 1,673.00 | 1,576.32 | 708,588 |
| 2021-11-15 | 1,673.20 | 1,690.80 | 1,665.00 | 1,671.60 | 1,575.00 | 894,131 |
| 2021-11-12 | 1,662.00 | 1,679.00 | 1,645.20 | 1,672.80 | 1,576.13 | 1,257,227 |
| 2021-11-11 | 1,644.80 | 1,680.00 | 1,632.00 | 1,663.60 | 1,567.46 | 1,090,651 |
| 2021-11-10 | 1,678.20 | 1,682.00 | 1,623.00 | 1,647.80 | 1,552.58 | 1,224,003 |
| 2021-11-09 | 1,663.00 | 1,694.60 | 1,655.00 | 1,675.40 | 1,578.58 | 1,216,574 |
| 2021-11-08 | 1,633.00 | 1,672.00 | 1,633.00 | 1,664.20 | 1,568.03 | 1,092,174 |
| 2021-11-05 | 1,651.00 | 1,657.00 | 1,617.00 | 1,625.40 | 1,531.47 | 996,540 |
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.