Public Joint Stock Company Severstal historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	985.20	996.20	979.00	987.00	987.00	850,996
2026-02-03	990.00	1,004.00	982.00	992.60	992.60	2,073,085
2026-02-02	999.00	1,007.80	980.00	985.00	985.00	1,414,546
2026-01-30	1,011.40	1,020.60	986.80	999.80	999.80	1,254,474
2026-01-29	967.80	1,022.80	967.80	993.00	993.00	3,380,039
2026-01-28	973.60	986.60	963.80	973.00	973.00	897,762
2026-01-27	971.00	977.80	961.60	973.00	973.00	578,396
2026-01-26	979.20	982.60	962.60	969.20	969.20	613,691
2026-01-23	963.60	981.60	959.80	972.00	972.00	502,886
2026-01-22	974.20	976.80	958.20	967.40	967.40	484,351
2026-01-21	967.40	978.20	956.00	971.60	971.60	740,971
2026-01-20	956.00	969.60	952.60	965.20	965.20	413,466
2026-01-19	949.60	967.60	941.00	964.60	964.60	789,701
2026-01-16	941.80	956.00	938.00	947.00	947.00	521,982
2026-01-15	926.80	947.00	926.80	938.00	938.00	473,357
2026-01-14	933.20	944.00	920.20	936.40	936.40	578,910
2026-01-13	955.00	957.60	933.20	939.60	939.60	473,870
2026-01-12	933.20	957.80	933.00	948.40	948.40	444,186
2026-01-09	937.60	943.80	932.00	936.40	936.40	169,228
2026-01-08	944.80	949.00	934.80	935.20	935.20	279,231
2026-01-06	951.20	956.20	942.00	945.80	945.80	248,894
2026-01-05	961.00	964.60	942.80	955.00	955.00	346,901
2025-12-30	969.40	973.00	960.40	966.60	966.60	536,742
2025-12-29	979.80	995.00	963.40	965.20	965.20	1,311,008
2025-12-26	964.20	982.00	963.40	975.80	975.80	689,903
2025-12-25	967.00	969.40	959.20	960.20	960.20	306,118
2025-12-24	973.20	976.40	963.40	964.40	964.40	524,473
2025-12-23	971.00	977.40	958.00	971.00	971.00	604,939
2025-12-22	992.40	996.80	965.20	966.20	966.20	965,724
2025-12-19	992.80	1,001.20	982.60	986.40	986.40	1,051,537
2025-12-18	982.40	999.40	978.40	988.00	988.00	894,699
2025-12-17	986.80	994.00	970.80	979.00	979.00	917,322
2025-12-16	967.40	990.00	964.20	987.00	987.00	792,548
2025-12-15	955.60	967.60	953.40	966.00	966.00	864,728
2025-12-12	960.80	965.40	952.00	959.40	959.40	1,031,801
2025-12-11	949.80	977.80	948.20	956.00	956.00	1,692,527
2025-12-10	952.40	956.80	942.40	949.80	949.80	559,076
2025-12-09	939.00	958.60	935.40	942.80	942.80	1,204,239
2025-12-08	949.00	961.40	937.00	947.80	947.80	1,329,392
2025-12-05	934.80	954.00	928.40	944.40	944.40	1,092,808
2025-12-04	926.00	944.00	926.00	934.40	934.40	465,451
2025-12-03	926.00	930.80	909.00	925.80	925.80	813,997
2025-12-02	944.40	948.80	928.80	934.60	934.60	585,113
2025-12-01	939.00	954.00	935.40	947.20	947.20	675,033
2025-11-28	920.00	941.80	916.20	937.80	937.80	644,504
2025-11-27	927.60	929.60	908.60	921.20	921.20	641,506
2025-11-26	937.80	937.80	923.00	928.00	928.00	328,309
2025-11-25	918.00	945.00	904.00	938.80	938.80	1,199,411
2025-11-24	941.20	948.80	913.00	916.80	916.80	908,896
2025-11-21	942.00	944.20	917.60	935.40	935.40	1,186,319
2025-11-20	911.20	943.20	898.00	902.00	902.00	1,678,334
2025-11-19	876.60	932.80	876.40	924.00	924.00	2,502,993
2025-11-18	850.00	882.20	848.00	878.40	878.40	1,507,202
2025-11-17	862.00	864.80	850.00	853.60	853.60	686,850
2025-11-14	877.00	881.60	855.60	861.00	861.00	777,631
2025-11-13	887.40	894.00	870.40	875.40	875.40	739,740
2025-11-12	892.60	895.00	879.00	883.40	883.40	1,240,386
2025-11-11	870.20	894.00	865.20	887.60	887.60	920,310
2025-11-10	865.00	883.60	864.00	866.60	866.60	1,195,427
2025-11-07	852.40	867.00	851.00	863.80	863.80	666,221

← NewerPage 4 of 22 · 1,270 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.