Public Joint Stock Company Severstal historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	760.00	775.60	752.80	756.80	756.80	876,076
2026-04-29	777.80	782.20	750.40	757.00	757.00	1,594,133
2026-04-28	794.40	795.00	773.40	778.80	778.80	835,520
2026-04-27	803.40	805.40	790.40	794.20	794.20	910,942
2026-04-24	825.00	829.80	797.20	802.00	802.00	1,715,708
2026-04-23	835.80	836.00	819.40	824.60	824.60	705,813
2026-04-22	812.00	837.40	807.00	830.60	830.60	1,404,144
2026-04-21	811.60	815.80	802.00	809.20	809.20	1,887,357
2026-04-20	820.80	822.20	804.00	813.20	813.20	1,258,919
2026-04-17	824.40	832.80	815.80	822.40	822.40	750,389
2026-04-16	832.00	838.40	822.00	826.20	826.20	966,274
2026-04-15	809.00	831.40	806.40	825.20	825.20	857,661
2026-04-14	808.80	817.60	800.00	812.00	812.00	806,524
2026-04-13	814.00	821.40	798.80	805.20	805.20	1,061,532
2026-04-10	827.60	829.60	813.00	822.00	822.00	621,396
2026-04-09	838.00	840.20	820.00	822.40	822.40	797,729
2026-04-08	836.00	854.60	832.80	840.40	840.40	1,000,473
2026-04-07	839.60	847.60	828.00	835.60	835.60	975,609
2026-04-06	825.20	839.60	817.20	834.60	834.60	1,177,628
2026-04-03	843.00	847.60	823.20	829.80	829.80	1,268,957
2026-04-02	852.80	854.80	838.20	843.00	843.00	914,791
2026-04-01	842.40	857.00	840.20	845.60	845.60	905,510
2026-03-31	860.00	866.60	837.20	842.80	842.80	937,552
2026-03-30	848.80	866.60	843.00	857.20	857.20	1,375,826
2026-03-27	863.20	868.20	841.00	846.40	846.40	1,439,799
2026-03-26	886.40	888.40	861.80	871.00	871.00	550,630
2026-03-25	876.60	886.60	873.20	880.40	880.40	556,430
2026-03-24	885.60	890.80	870.60	872.80	872.80	632,578
2026-03-23	906.60	908.00	885.00	889.80	889.80	865,713
2026-03-20	910.20	918.60	905.00	907.00	907.00	301,581
2026-03-19	908.60	923.00	903.60	907.00	907.00	906,202
2026-03-18	919.40	924.00	905.00	906.80	906.80	886,424
2026-03-17	924.60	930.00	915.80	917.40	917.40	418,756
2026-03-16	927.80	938.20	921.20	925.00	925.00	485,073
2026-03-13	921.00	932.00	915.40	923.00	923.00	663,440
2026-03-12	931.80	935.40	917.00	917.40	917.40	801,359
2026-03-11	932.00	940.80	930.00	930.00	930.00	463,890
2026-03-10	934.80	952.00	926.40	929.00	929.00	906,671
2026-03-09	925.80	940.80	920.00	935.40	935.40	578,365
2026-03-06	940.00	942.00	921.00	930.00	930.00	957,707
2026-03-05	960.00	966.20	931.00	937.20	937.20	924,270
2026-03-04	944.20	961.20	942.20	957.20	957.20	802,267
2026-03-03	946.00	959.20	942.80	945.20	945.20	912,764
2026-03-02	969.00	969.60	942.00	950.00	950.00	960,040
2026-02-27	958.80	971.40	955.40	964.40	964.40	542,288
2026-02-26	958.20	967.60	955.60	957.80	957.80	560,353
2026-02-25	954.60	960.80	950.40	957.40	957.40	409,830
2026-02-24	960.20	971.40	951.80	955.00	955.00	507,973
2026-02-20	958.60	963.20	954.40	960.00	960.00	397,444
2026-02-19	964.20	972.60	955.40	958.00	958.00	501,676
2026-02-18	963.60	965.00	953.60	956.80	956.80	506,239
2026-02-17	971.20	979.00	958.40	960.60	960.60	580,912
2026-02-16	989.00	994.20	970.20	972.60	972.60	723,603
2026-02-13	974.60	991.80	961.40	985.00	985.00	806,255
2026-02-12	962.80	977.00	955.20	975.00	975.00	611,035
2026-02-11	941.20	969.00	940.20	963.00	963.00	806,996
2026-02-10	948.60	955.60	939.60	941.20	941.20	480,527
2026-02-09	973.20	975.20	944.00	948.00	948.00	702,196
2026-02-06	966.40	973.60	960.60	965.20	965.20	438,085
2026-02-05	981.00	981.00	960.80	966.40	966.40	944,435

← NewerPage 3 of 5 · 254 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.