Public Joint Stock Company Severstal historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-03 | 1,645.00 | 1,657.00 | 1,635.20 | 1,649.60 | 1,554.27 | 703,632 |
| 2021-11-02 | 1,660.00 | 1,665.00 | 1,639.00 | 1,649.00 | 1,553.71 | 976,340 |
| 2021-11-01 | 1,615.00 | 1,664.00 | 1,605.60 | 1,660.40 | 1,564.45 | 1,194,892 |
| 2021-10-29 | 1,617.00 | 1,624.60 | 1,609.60 | 1,611.00 | 1,517.90 | 1,062,778 |
| 2021-10-28 | 1,629.80 | 1,635.20 | 1,596.00 | 1,622.00 | 1,528.27 | 1,948,565 |
| 2021-10-27 | 1,630.20 | 1,638.00 | 1,611.20 | 1,631.00 | 1,536.75 | 973,338 |
| 2021-10-26 | 1,632.00 | 1,654.40 | 1,625.40 | 1,632.00 | 1,537.69 | 1,474,532 |
| 2021-10-25 | 1,618.60 | 1,644.20 | 1,618.60 | 1,631.60 | 1,537.31 | 1,142,534 |
| 2021-10-22 | 1,626.80 | 1,641.60 | 1,618.00 | 1,623.40 | 1,529.59 | 1,252,255 |
| 2021-10-21 | 1,616.20 | 1,655.80 | 1,614.20 | 1,633.00 | 1,538.63 | 1,719,319 |
| 2021-10-20 | 1,648.00 | 1,650.60 | 1,612.40 | 1,624.80 | 1,530.91 | 1,637,210 |
| 2021-10-19 | 1,646.00 | 1,664.80 | 1,618.40 | 1,646.60 | 1,551.45 | 2,548,227 |
| 2021-10-18 | 1,591.00 | 1,640.80 | 1,576.00 | 1,630.00 | 1,535.81 | 3,642,466 |
← NewerPage 22 of 22 · 1,273 trading days
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.