Public Joint Stock Company Severstal historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 860.00 | 864.00 | 851.20 | 854.60 | 854.60 | 429,772 |
| 2025-11-05 | 862.00 | 868.00 | 852.40 | 858.00 | 858.00 | 723,957 |
| 2025-11-03 | 857.00 | 869.00 | 855.20 | 862.60 | 862.60 | 449,600 |
| 2025-11-01 | 856.40 | 859.40 | 851.80 | 856.00 | 856.00 | 273,469 |
| 2025-10-31 | 878.00 | 880.80 | 847.00 | 852.40 | 852.40 | 1,562,608 |
| 2025-10-30 | 853.20 | 882.80 | 848.20 | 879.00 | 879.00 | 1,433,623 |
| 2025-10-29 | 866.00 | 870.60 | 846.60 | 852.20 | 852.20 | 1,399,288 |
| 2025-10-28 | 850.80 | 872.60 | 845.60 | 855.00 | 855.00 | 768,064 |
| 2025-10-27 | 875.80 | 878.20 | 848.60 | 853.60 | 853.60 | 751,888 |
| 2025-10-24 | 897.80 | 903.00 | 875.60 | 877.40 | 877.40 | 912,094 |
| 2025-10-23 | 889.60 | 898.00 | 887.00 | 893.20 | 893.20 | 585,247 |
| 2025-10-22 | 914.00 | 924.60 | 896.20 | 909.00 | 909.00 | 923,421 |
| 2025-10-21 | 929.80 | 929.80 | 900.60 | 909.00 | 909.00 | 1,329,712 |
| 2025-10-20 | 939.20 | 958.20 | 920.00 | 927.60 | 927.60 | 1,996,698 |
| 2025-10-17 | 934.60 | 948.00 | 921.00 | 937.20 | 937.20 | 1,184,474 |
| 2025-10-16 | 876.20 | 932.00 | 869.20 | 892.60 | 892.60 | 1,742,048 |
| 2025-10-15 | 888.00 | 889.00 | 870.00 | 877.40 | 877.40 | 1,069,893 |
| 2025-10-14 | 909.00 | 909.00 | 878.80 | 883.00 | 883.00 | 665,258 |
| 2025-10-13 | 904.60 | 919.80 | 897.20 | 905.20 | 905.20 | 756,901 |
| 2025-10-10 | 930.80 | 934.60 | 903.20 | 909.80 | 909.80 | 990,605 |
| 2025-10-09 | 907.20 | 932.40 | 876.80 | 926.00 | 926.00 | 1,789,469 |
| 2025-10-08 | 948.20 | 951.60 | 899.80 | 903.00 | 903.00 | 884,253 |
| 2025-10-07 | 932.20 | 954.00 | 926.20 | 951.40 | 951.40 | 754,323 |
| 2025-10-06 | 909.80 | 935.00 | 899.40 | 932.20 | 932.20 | 1,213,908 |
| 2025-10-03 | 928.60 | 937.80 | 907.00 | 910.80 | 910.80 | 748,010 |
| 2025-10-02 | 922.40 | 934.60 | 911.80 | 928.60 | 928.60 | 911,968 |
| 2025-10-01 | 945.00 | 955.60 | 917.20 | 921.40 | 921.40 | 1,079,658 |
| 2025-09-30 | 960.60 | 965.00 | 941.00 | 946.80 | 946.80 | 951,055 |
| 2025-09-29 | 978.00 | 992.40 | 956.60 | 958.40 | 958.40 | 901,736 |
| 2025-09-26 | 967.00 | 980.00 | 962.00 | 976.00 | 976.00 | 647,519 |
| 2025-09-25 | 974.20 | 982.00 | 965.80 | 973.00 | 973.00 | 511,193 |
| 2025-09-24 | 964.80 | 978.40 | 954.60 | 969.60 | 969.60 | 914,386 |
| 2025-09-23 | 991.20 | 997.00 | 960.20 | 984.00 | 984.00 | 1,123,611 |
| 2025-09-22 | 980.80 | 994.20 | 971.60 | 990.00 | 990.00 | 1,220,201 |
| 2025-09-19 | 1,017.00 | 1,021.80 | 974.40 | 984.40 | 984.40 | 1,476,745 |
| 2025-09-18 | 1,017.00 | 1,028.00 | 1,009.40 | 1,016.80 | 1,016.80 | 1,232,079 |
| 2025-09-17 | 1,019.20 | 1,023.60 | 1,003.00 | 1,011.20 | 1,011.20 | 768,718 |
| 2025-09-16 | 1,030.00 | 1,038.60 | 1,010.40 | 1,023.00 | 1,023.00 | 750,591 |
| 2025-09-15 | 1,052.40 | 1,057.40 | 1,020.00 | 1,026.80 | 1,026.80 | 947,295 |
| 2025-09-12 | 1,063.80 | 1,070.60 | 1,043.00 | 1,051.20 | 1,051.20 | 1,581,787 |
| 2025-09-11 | 1,083.00 | 1,088.60 | 1,055.00 | 1,065.80 | 1,065.80 | 1,066,884 |
| 2025-09-10 | 1,105.80 | 1,106.00 | 1,081.00 | 1,086.40 | 1,086.40 | 939,744 |
| 2025-09-09 | 1,080.20 | 1,108.40 | 1,080.00 | 1,104.00 | 1,104.00 | 1,188,058 |
| 2025-09-08 | 1,072.60 | 1,081.80 | 1,065.00 | 1,078.00 | 1,078.00 | 740,614 |
| 2025-09-05 | 1,065.20 | 1,075.80 | 1,062.60 | 1,074.80 | 1,074.80 | 396,371 |
| 2025-09-04 | 1,066.00 | 1,070.60 | 1,048.80 | 1,058.80 | 1,058.80 | 457,586 |
| 2025-09-03 | 1,047.00 | 1,066.00 | 1,038.00 | 1,056.00 | 1,056.00 | 637,114 |
| 2025-09-02 | 1,061.20 | 1,079.20 | 1,035.80 | 1,039.40 | 1,039.40 | 1,481,197 |
| 2025-09-01 | 1,061.00 | 1,079.20 | 1,053.60 | 1,059.00 | 1,059.00 | 805,598 |
| 2025-08-29 | 1,072.80 | 1,084.00 | 1,057.20 | 1,063.60 | 1,063.60 | 682,749 |
| 2025-08-28 | 1,100.40 | 1,101.60 | 1,061.20 | 1,087.00 | 1,087.00 | 752,022 |
| 2025-08-27 | 1,079.60 | 1,105.20 | 1,075.60 | 1,092.60 | 1,092.60 | 581,431 |
| 2025-08-26 | 1,068.00 | 1,080.40 | 1,066.80 | 1,073.00 | 1,073.00 | 537,325 |
| 2025-08-25 | 1,066.60 | 1,071.60 | 1,053.00 | 1,065.00 | 1,065.00 | 914,260 |
| 2025-08-22 | 1,066.00 | 1,074.00 | 1,055.20 | 1,066.60 | 1,066.60 | 755,025 |
| 2025-08-21 | 1,102.40 | 1,107.60 | 1,057.00 | 1,061.60 | 1,061.60 | 1,259,833 |
| 2025-08-20 | 1,116.40 | 1,119.80 | 1,095.40 | 1,103.40 | 1,103.40 | 596,530 |
| 2025-08-19 | 1,114.00 | 1,130.80 | 1,102.20 | 1,108.00 | 1,108.00 | 1,544,916 |
| 2025-08-18 | 1,099.00 | 1,117.00 | 1,075.40 | 1,080.40 | 1,080.40 | 2,245,784 |
| 2025-08-15 | 1,118.80 | 1,125.80 | 1,111.40 | 1,122.00 | 1,122.00 | 788,560 |
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.