Public Joint Stock Company Severstal historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 1,095.00 | 1,122.80 | 1,087.40 | 1,111.00 | 1,111.00 | 1,201,478 |
| 2025-08-13 | 1,108.80 | 1,116.60 | 1,083.60 | 1,113.20 | 1,113.20 | 898,288 |
| 2025-08-12 | 1,133.80 | 1,133.80 | 1,097.00 | 1,111.00 | 1,111.00 | 2,188,186 |
| 2025-08-11 | 1,080.60 | 1,147.60 | 1,080.60 | 1,128.00 | 1,128.00 | 4,025,168 |
| 2025-08-08 | 1,039.20 | 1,074.00 | 1,023.00 | 1,047.80 | 1,047.80 | 1,421,709 |
| 2025-08-07 | 1,023.40 | 1,057.00 | 1,020.00 | 1,038.00 | 1,038.00 | 1,325,346 |
| 2025-08-06 | 1,015.40 | 1,037.40 | 1,000.00 | 1,004.80 | 1,004.80 | 1,072,118 |
| 2025-08-05 | 1,004.20 | 1,024.60 | 999.20 | 1,012.00 | 1,012.00 | 942,290 |
| 2025-08-04 | 998.80 | 1,008.80 | 996.80 | 1,006.60 | 1,006.60 | 452,206 |
| 2025-08-01 | 999.00 | 1,011.80 | 991.40 | 997.20 | 997.20 | 460,872 |
| 2025-07-31 | 995.00 | 1,003.20 | 992.40 | 998.40 | 998.40 | 439,912 |
| 2025-07-30 | 1,001.00 | 1,008.20 | 991.00 | 993.80 | 993.80 | 532,593 |
| 2025-07-29 | 1,001.60 | 1,014.40 | 999.00 | 1,008.00 | 1,008.00 | 598,926 |
| 2025-07-28 | 1,013.20 | 1,024.00 | 999.00 | 1,001.80 | 1,001.80 | 958,598 |
| 2025-07-25 | 1,029.00 | 1,037.60 | 1,006.00 | 1,010.60 | 1,010.60 | 900,206 |
| 2025-07-24 | 1,040.20 | 1,045.60 | 1,015.80 | 1,028.00 | 1,028.00 | 1,215,570 |
| 2025-07-23 | 1,061.00 | 1,066.20 | 1,035.20 | 1,042.20 | 1,042.20 | 1,095,120 |
| 2025-07-22 | 1,040.00 | 1,072.40 | 1,035.60 | 1,056.00 | 1,056.00 | 1,268,300 |
| 2025-07-21 | 1,041.00 | 1,054.00 | 1,026.40 | 1,047.60 | 1,047.60 | 1,885,172 |
| 2025-07-18 | 1,018.00 | 1,057.00 | 1,017.00 | 1,031.00 | 1,031.00 | 1,961,130 |
| 2025-07-17 | 1,034.00 | 1,040.60 | 1,018.00 | 1,023.80 | 1,023.80 | 499,905 |
| 2025-07-16 | 1,030.80 | 1,045.60 | 1,030.40 | 1,036.60 | 1,036.60 | 517,341 |
| 2025-07-15 | 1,020.00 | 1,038.60 | 1,017.20 | 1,035.00 | 1,035.00 | 764,146 |
| 2025-07-14 | 987.00 | 1,022.80 | 970.00 | 1,013.40 | 1,013.40 | 939,768 |
| 2025-07-11 | 1,000.80 | 1,005.00 | 980.80 | 981.20 | 981.20 | 696,265 |
| 2025-07-10 | 1,013.80 | 1,021.80 | 999.00 | 1,006.00 | 1,006.00 | 646,270 |
| 2025-07-09 | 999.00 | 1,014.00 | 994.00 | 1,003.80 | 1,003.80 | 704,545 |
| 2025-07-08 | 1,011.80 | 1,017.60 | 992.00 | 1,011.00 | 1,011.00 | 685,924 |
| 2025-07-07 | 1,038.80 | 1,044.00 | 1,007.40 | 1,009.20 | 1,009.20 | 871,453 |
| 2025-07-04 | 1,061.00 | 1,065.80 | 1,031.00 | 1,037.60 | 1,037.60 | 865,275 |
| 2025-07-03 | 1,035.20 | 1,074.80 | 1,034.40 | 1,070.00 | 1,070.00 | 1,098,585 |
| 2025-07-02 | 1,047.80 | 1,055.40 | 1,033.40 | 1,036.00 | 1,036.00 | 612,398 |
| 2025-07-01 | 1,053.60 | 1,069.00 | 1,042.00 | 1,052.80 | 1,052.80 | 1,074,642 |
| 2025-06-30 | 1,029.80 | 1,066.80 | 1,020.20 | 1,066.80 | 1,066.80 | 1,141,969 |
| 2025-06-27 | 1,013.20 | 1,033.00 | 1,000.00 | 1,013.80 | 1,013.80 | 870,372 |
| 2025-06-26 | 1,009.60 | 1,023.00 | 1,009.60 | 1,017.40 | 1,017.40 | 571,536 |
| 2025-06-25 | 996.00 | 1,016.80 | 993.20 | 1,011.00 | 1,011.00 | 816,089 |
| 2025-06-24 | 992.00 | 1,001.60 | 978.40 | 989.40 | 989.40 | 844,066 |
| 2025-06-23 | 1,012.20 | 1,013.60 | 986.00 | 1,001.00 | 1,001.00 | 728,648 |
| 2025-06-20 | 1,013.00 | 1,021.20 | 1,005.80 | 1,008.80 | 1,008.80 | 624,407 |
| 2025-06-19 | 1,024.00 | 1,028.00 | 1,002.40 | 1,011.20 | 1,011.20 | 1,140,054 |
| 2025-06-18 | 1,041.00 | 1,050.00 | 1,015.00 | 1,022.00 | 1,022.00 | 1,687,668 |
| 2025-06-17 | 989.20 | 1,041.20 | 987.20 | 1,033.20 | 1,033.20 | 1,617,365 |
| 2025-06-16 | 983.00 | 1,003.40 | 978.00 | 990.20 | 990.20 | 848,201 |
| 2025-06-13 | 991.00 | 1,004.60 | 981.80 | 983.00 | 983.00 | 295,459 |
| 2025-06-11 | 985.00 | 999.40 | 976.00 | 987.80 | 987.80 | 511,440 |
| 2025-06-10 | 989.20 | 994.80 | 975.40 | 982.60 | 982.60 | 598,871 |
| 2025-06-09 | 1,016.80 | 1,027.20 | 979.60 | 980.00 | 980.00 | 1,033,419 |
| 2025-06-06 | 1,049.20 | 1,095.00 | 1,012.40 | 1,014.80 | 1,014.80 | 1,655,016 |
| 2025-06-05 | 1,050.00 | 1,066.80 | 1,042.60 | 1,054.80 | 1,054.80 | 866,840 |
| 2025-06-04 | 1,053.20 | 1,074.80 | 1,050.80 | 1,059.20 | 1,059.20 | 1,738,940 |
| 2025-06-03 | 1,008.40 | 1,053.00 | 1,007.00 | 1,043.20 | 1,043.20 | 1,061,551 |
| 2025-06-02 | 1,007.20 | 1,013.20 | 972.80 | 1,005.40 | 1,005.40 | 838,305 |
| 2025-05-30 | 985.40 | 1,010.00 | 978.60 | 1,003.20 | 1,003.20 | 535,197 |
| 2025-05-29 | 992.00 | 1,006.00 | 977.00 | 996.80 | 996.80 | 885,197 |
| 2025-05-28 | 953.00 | 995.80 | 953.00 | 979.80 | 979.80 | 1,178,776 |
| 2025-05-27 | 946.80 | 960.00 | 926.40 | 948.40 | 948.40 | 886,766 |
| 2025-05-26 | 982.20 | 982.20 | 942.00 | 960.00 | 960.00 | 921,699 |
| 2025-05-23 | 996.00 | 1,000.60 | 980.00 | 980.00 | 980.00 | 629,927 |
| 2025-05-22 | 1,002.60 | 1,006.40 | 982.20 | 1,001.60 | 1,001.60 | 705,743 |
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.