Public Joint Stock Company Severstal historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 1,444.00 | 1,449.40 | 1,407.20 | 1,412.80 | 1,412.80 | 1,262,289 |
| 2025-02-24 | 1,379.00 | 1,444.40 | 1,376.00 | 1,405.00 | 1,405.00 | 1,781,725 |
| 2025-02-21 | 1,347.00 | 1,395.00 | 1,336.40 | 1,366.20 | 1,366.20 | 1,576,066 |
| 2025-02-20 | 1,341.00 | 1,363.80 | 1,331.60 | 1,346.00 | 1,346.00 | 872,354 |
| 2025-02-19 | 1,313.40 | 1,349.60 | 1,300.00 | 1,339.20 | 1,339.20 | 808,676 |
| 2025-02-18 | 1,372.00 | 1,380.80 | 1,303.00 | 1,313.00 | 1,313.00 | 1,231,143 |
| 2025-02-17 | 1,316.00 | 1,371.40 | 1,315.00 | 1,360.20 | 1,360.20 | 1,078,617 |
| 2025-02-14 | 1,429.20 | 1,429.20 | 1,201.60 | 1,295.00 | 1,295.00 | 1,729,212 |
| 2025-02-13 | 1,319.60 | 1,366.20 | 1,277.00 | 1,335.00 | 1,335.00 | 1,824,368 |
| 2025-02-12 | 1,242.00 | 1,329.00 | 1,239.60 | 1,242.00 | 1,242.00 | 2,036,064 |
| 2025-02-11 | 1,204.00 | 1,242.00 | 1,198.60 | 1,233.80 | 1,233.80 | 1,071,891 |
| 2025-02-10 | 1,209.00 | 1,227.40 | 1,203.40 | 1,225.60 | 1,225.60 | 842,682 |
| 2025-02-07 | 1,196.00 | 1,212.40 | 1,193.20 | 1,210.00 | 1,210.00 | 710,718 |
| 2025-02-06 | 1,202.00 | 1,210.60 | 1,190.00 | 1,198.20 | 1,198.20 | 1,312,473 |
| 2025-02-05 | 1,175.00 | 1,205.00 | 1,162.80 | 1,193.60 | 1,193.60 | 1,483,536 |
| 2025-02-04 | 1,192.00 | 1,205.80 | 1,171.60 | 1,190.00 | 1,190.00 | 2,593,783 |
| 2025-02-03 | 1,211.80 | 1,211.80 | 1,166.00 | 1,185.80 | 1,185.80 | 5,736,236 |
| 2025-01-31 | 1,275.20 | 1,285.20 | 1,207.60 | 1,225.00 | 1,225.00 | 3,674,721 |
| 2025-01-30 | 1,252.60 | 1,283.00 | 1,250.20 | 1,280.00 | 1,280.00 | 819,607 |
| 2025-01-29 | 1,259.20 | 1,275.00 | 1,250.40 | 1,263.80 | 1,263.80 | 894,786 |
| 2025-01-28 | 1,225.40 | 1,260.80 | 1,203.20 | 1,254.80 | 1,254.80 | 1,043,813 |
| 2025-01-27 | 1,243.20 | 1,256.00 | 1,222.20 | 1,230.40 | 1,230.40 | 984,065 |
| 2025-01-24 | 1,259.00 | 1,266.40 | 1,237.60 | 1,249.00 | 1,249.00 | 901,672 |
| 2025-01-23 | 1,250.00 | 1,259.00 | 1,221.00 | 1,247.60 | 1,247.60 | 1,544,936 |
| 2025-01-22 | 1,290.40 | 1,294.40 | 1,250.00 | 1,279.80 | 1,279.80 | 1,172,465 |
| 2025-01-21 | 1,296.40 | 1,303.00 | 1,263.40 | 1,285.20 | 1,285.20 | 913,291 |
| 2025-01-20 | 1,342.40 | 1,365.80 | 1,285.40 | 1,298.20 | 1,298.20 | 2,359,137 |
| 2025-01-17 | 1,287.60 | 1,333.60 | 1,271.40 | 1,324.00 | 1,324.00 | 1,542,944 |
| 2025-01-16 | 1,285.40 | 1,303.60 | 1,272.20 | 1,293.80 | 1,293.80 | 951,967 |
| 2025-01-15 | 1,284.20 | 1,284.20 | 1,245.00 | 1,253.20 | 1,253.20 | 997,328 |
| 2025-01-14 | 1,274.20 | 1,286.00 | 1,262.80 | 1,275.00 | 1,275.00 | 631,852 |
| 2025-01-13 | 1,295.00 | 1,319.60 | 1,268.20 | 1,288.80 | 1,288.80 | 1,101,974 |
| 2025-01-10 | 1,232.40 | 1,293.20 | 1,230.00 | 1,284.00 | 1,284.00 | 1,316,644 |
| 2025-01-09 | 1,283.00 | 1,287.60 | 1,227.20 | 1,238.60 | 1,238.60 | 1,079,015 |
| 2025-01-08 | 1,297.00 | 1,297.60 | 1,280.40 | 1,282.20 | 1,282.20 | 426,073 |
| 2025-01-06 | 1,279.80 | 1,297.40 | 1,267.00 | 1,289.80 | 1,289.80 | 506,120 |
| 2025-01-03 | 1,330.00 | 1,337.00 | 1,279.00 | 1,285.20 | 1,285.20 | 1,102,385 |
| 2024-12-30 | 1,242.00 | 1,337.40 | 1,235.00 | 1,311.00 | 1,311.00 | 1,807,606 |
| 2024-12-28 | 1,189.00 | 1,239.60 | 1,184.40 | 1,213.60 | 1,213.60 | 1,513,384 |
| 2024-12-27 | 1,174.40 | 1,191.80 | 1,169.40 | 1,180.20 | 1,180.20 | 740,576 |
| 2024-12-26 | 1,161.40 | 1,192.60 | 1,148.00 | 1,184.00 | 1,184.00 | 1,352,916 |
| 2024-12-25 | 1,128.00 | 1,165.00 | 1,118.40 | 1,143.00 | 1,143.00 | 1,715,860 |
| 2024-12-24 | 1,151.00 | 1,197.60 | 1,127.80 | 1,138.00 | 1,138.00 | 1,876,744 |
| 2024-12-23 | 1,170.20 | 1,218.80 | 1,130.00 | 1,140.00 | 1,140.00 | 2,308,872 |
| 2024-12-20 | 1,041.80 | 1,206.80 | 1,035.80 | 1,154.00 | 1,154.00 | 2,576,051 |
| 2024-12-19 | 1,035.80 | 1,059.80 | 1,026.00 | 1,028.80 | 1,028.80 | 1,332,649 |
| 2024-12-18 | 1,018.20 | 1,054.20 | 1,015.00 | 1,045.80 | 1,045.80 | 849,859 |
| 2024-12-17 | 1,012.00 | 1,025.00 | 1,005.40 | 1,012.60 | 1,012.60 | 817,336 |
| 2024-12-16 | 1,087.00 | 1,090.20 | 1,050.60 | 1,066.80 | 1,066.80 | 951,329 |
| 2024-12-13 | 1,083.20 | 1,097.20 | 1,076.00 | 1,093.00 | 1,093.00 | 501,275 |
| 2024-12-12 | 1,101.40 | 1,114.80 | 1,081.00 | 1,082.80 | 1,082.80 | 524,517 |
| 2024-12-11 | 1,098.00 | 1,106.80 | 1,083.00 | 1,093.80 | 1,093.80 | 710,485 |
| 2024-12-10 | 1,127.40 | 1,128.40 | 1,090.40 | 1,106.00 | 1,106.00 | 1,053,528 |
| 2024-12-09 | 1,100.00 | 1,128.60 | 1,100.00 | 1,127.80 | 1,127.80 | 829,911 |
| 2024-12-06 | 1,083.80 | 1,107.00 | 1,076.40 | 1,100.40 | 1,100.40 | 987,649 |
| 2024-12-05 | 1,058.00 | 1,088.80 | 1,040.40 | 1,077.80 | 1,077.80 | 1,300,476 |
| 2024-12-04 | 1,097.80 | 1,109.20 | 1,054.80 | 1,064.40 | 1,064.40 | 1,501,597 |
| 2024-12-03 | 1,142.80 | 1,145.40 | 1,092.40 | 1,102.80 | 1,102.80 | 827,658 |
| 2024-12-02 | 1,131.80 | 1,148.20 | 1,128.00 | 1,140.00 | 1,140.00 | 798,137 |
| 2024-11-29 | 1,096.00 | 1,131.40 | 1,088.40 | 1,116.80 | 1,116.80 | 946,612 |
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.