Public Joint Stock Company Severstal historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 1,002.60 | 1,006.40 | 982.20 | 1,001.60 | 1,001.60 | 705,743 |
| 2025-05-21 | 1,008.20 | 1,012.60 | 993.00 | 999.00 | 999.00 | 530,277 |
| 2025-05-20 | 1,027.00 | 1,028.00 | 1,000.40 | 1,002.40 | 1,002.40 | 635,248 |
| 2025-05-19 | 1,031.00 | 1,047.60 | 1,021.00 | 1,029.00 | 1,029.00 | 677,381 |
| 2025-05-16 | 1,031.80 | 1,039.00 | 1,008.00 | 1,018.80 | 1,018.80 | 504,519 |
| 2025-05-15 | 1,029.20 | 1,035.60 | 1,010.20 | 1,025.00 | 1,025.00 | 640,970 |
| 2025-05-14 | 1,046.00 | 1,050.80 | 1,028.00 | 1,046.80 | 1,046.80 | 538,077 |
| 2025-05-13 | 1,048.60 | 1,056.60 | 1,042.00 | 1,053.00 | 1,053.00 | 495,172 |
| 2025-05-12 | 1,015.20 | 1,053.80 | 1,014.00 | 1,050.00 | 1,050.00 | 850,038 |
| 2025-05-08 | 1,017.40 | 1,035.20 | 1,012.40 | 1,016.60 | 1,016.60 | 445,024 |
| 2025-05-07 | 1,007.80 | 1,021.00 | 996.20 | 1,016.00 | 1,016.00 | 716,792 |
| 2025-05-06 | 992.80 | 1,021.80 | 978.20 | 1,015.40 | 1,015.40 | 1,405,204 |
| 2025-05-05 | 1,021.80 | 1,027.60 | 972.60 | 974.40 | 974.40 | 1,750,649 |
| 2025-05-02 | 1,054.00 | 1,054.00 | 1,011.20 | 1,013.00 | 1,013.00 | 714,839 |
| 2025-04-30 | 1,031.40 | 1,061.00 | 1,012.80 | 1,051.40 | 1,051.40 | 2,203,254 |
| 2025-04-29 | 1,075.00 | 1,082.20 | 1,025.40 | 1,040.00 | 1,040.00 | 1,591,426 |
| 2025-04-28 | 1,120.20 | 1,121.00 | 1,070.00 | 1,082.80 | 1,082.80 | 2,320,399 |
| 2025-04-25 | 1,078.00 | 1,112.00 | 1,073.20 | 1,094.00 | 1,094.00 | 1,299,509 |
| 2025-04-24 | 1,057.80 | 1,089.20 | 1,051.40 | 1,069.00 | 1,069.00 | 1,491,481 |
| 2025-04-23 | 1,102.60 | 1,103.40 | 1,055.00 | 1,062.00 | 1,062.00 | 1,713,028 |
| 2025-04-22 | 1,044.80 | 1,107.60 | 1,033.00 | 1,074.00 | 1,074.00 | 3,122,761 |
| 2025-04-21 | 1,026.20 | 1,044.00 | 1,017.60 | 1,034.00 | 1,034.00 | 1,301,869 |
| 2025-04-18 | 1,055.80 | 1,055.80 | 1,006.20 | 1,028.40 | 1,028.40 | 1,642,014 |
| 2025-04-17 | 1,041.40 | 1,065.00 | 1,037.60 | 1,052.00 | 1,052.00 | 1,247,448 |
| 2025-04-16 | 1,043.40 | 1,056.40 | 1,021.00 | 1,053.00 | 1,053.00 | 986,514 |
| 2025-04-15 | 1,031.40 | 1,048.40 | 1,018.40 | 1,032.00 | 1,032.00 | 873,608 |
| 2025-04-14 | 1,063.60 | 1,091.20 | 1,029.00 | 1,045.40 | 1,045.40 | 1,661,010 |
| 2025-04-11 | 1,022.40 | 1,064.80 | 1,022.40 | 1,055.00 | 1,055.00 | 1,790,133 |
| 2025-04-10 | 1,060.00 | 1,062.00 | 1,006.00 | 1,024.00 | 1,024.00 | 3,144,150 |
| 2025-04-09 | 993.00 | 1,059.40 | 958.00 | 994.20 | 994.20 | 4,586,254 |
| 2025-04-08 | 1,056.00 | 1,077.80 | 991.60 | 1,018.00 | 1,018.00 | 4,466,694 |
| 2025-04-07 | 1,080.00 | 1,105.00 | 1,015.40 | 1,054.40 | 1,054.40 | 2,442,026 |
| 2025-04-04 | 1,126.00 | 1,127.00 | 1,076.40 | 1,097.00 | 1,097.00 | 1,608,171 |
| 2025-04-03 | 1,161.40 | 1,176.60 | 1,099.00 | 1,104.00 | 1,104.00 | 1,310,806 |
| 2025-04-02 | 1,136.60 | 1,170.00 | 1,131.60 | 1,151.40 | 1,151.40 | 815,432 |
| 2025-04-01 | 1,188.00 | 1,196.60 | 1,130.40 | 1,158.40 | 1,158.40 | 1,139,642 |
| 2025-03-31 | 1,156.00 | 1,189.60 | 1,113.60 | 1,171.20 | 1,171.20 | 1,654,702 |
| 2025-03-28 | 1,200.00 | 1,209.00 | 1,142.00 | 1,157.60 | 1,157.60 | 1,797,547 |
| 2025-03-27 | 1,244.40 | 1,247.00 | 1,194.40 | 1,200.20 | 1,200.20 | 1,299,547 |
| 2025-03-26 | 1,283.00 | 1,292.00 | 1,242.60 | 1,251.00 | 1,251.00 | 913,505 |
| 2025-03-25 | 1,258.40 | 1,284.60 | 1,247.00 | 1,267.80 | 1,267.80 | 802,171 |
| 2025-03-24 | 1,311.00 | 1,312.20 | 1,252.00 | 1,261.00 | 1,261.00 | 1,144,204 |
| 2025-03-21 | 1,324.20 | 1,335.00 | 1,295.00 | 1,295.00 | 1,295.00 | 753,525 |
| 2025-03-20 | 1,336.00 | 1,344.00 | 1,303.00 | 1,321.20 | 1,321.20 | 957,838 |
| 2025-03-19 | 1,336.20 | 1,350.00 | 1,318.60 | 1,330.00 | 1,330.00 | 609,962 |
| 2025-03-18 | 1,351.80 | 1,363.60 | 1,330.00 | 1,342.00 | 1,342.00 | 1,023,361 |
| 2025-03-17 | 1,301.00 | 1,351.20 | 1,300.20 | 1,349.20 | 1,349.20 | 992,676 |
| 2025-03-14 | 1,308.00 | 1,318.20 | 1,296.40 | 1,300.20 | 1,300.20 | 972,023 |
| 2025-03-13 | 1,334.40 | 1,334.60 | 1,283.20 | 1,298.00 | 1,298.00 | 1,633,162 |
| 2025-03-12 | 1,342.60 | 1,350.00 | 1,323.40 | 1,332.80 | 1,332.80 | 337,190 |
| 2025-03-11 | 1,340.00 | 1,357.20 | 1,326.20 | 1,346.00 | 1,346.00 | 472,915 |
| 2025-03-10 | 1,358.00 | 1,365.60 | 1,334.20 | 1,342.00 | 1,342.00 | 428,306 |
| 2025-03-07 | 1,370.80 | 1,389.80 | 1,327.00 | 1,339.80 | 1,339.80 | 1,112,761 |
| 2025-03-06 | 1,333.20 | 1,389.40 | 1,331.20 | 1,367.00 | 1,367.00 | 1,089,188 |
| 2025-03-05 | 1,370.00 | 1,395.00 | 1,331.60 | 1,370.00 | 1,370.00 | 1,299,118 |
| 2025-03-04 | 1,327.60 | 1,378.20 | 1,325.60 | 1,369.80 | 1,369.80 | 974,730 |
| 2025-03-03 | 1,358.00 | 1,364.60 | 1,301.00 | 1,305.20 | 1,305.20 | 999,654 |
| 2025-02-28 | 1,338.00 | 1,367.00 | 1,317.40 | 1,341.60 | 1,341.60 | 1,325,773 |
| 2025-02-27 | 1,363.60 | 1,392.00 | 1,332.60 | 1,380.20 | 1,380.20 | 935,763 |
| 2025-02-26 | 1,417.80 | 1,432.60 | 1,350.40 | 1,370.00 | 1,370.00 | 1,338,855 |
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.