Public Joint Stock Company Severstal historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 1,101.80 | 1,127.60 | 1,081.20 | 1,092.40 | 1,092.40 | 1,339,561 |
| 2024-11-27 | 1,071.40 | 1,103.60 | 1,050.00 | 1,073.80 | 1,073.80 | 1,713,416 |
| 2024-11-26 | 1,103.60 | 1,119.00 | 1,051.40 | 1,064.00 | 1,064.00 | 1,330,809 |
| 2024-11-25 | 1,131.40 | 1,137.00 | 1,094.00 | 1,108.00 | 1,108.00 | 712,933 |
| 2024-11-22 | 1,121.80 | 1,138.00 | 1,106.80 | 1,122.20 | 1,122.20 | 852,186 |
| 2024-11-21 | 1,122.40 | 1,129.00 | 1,085.00 | 1,095.60 | 1,095.60 | 1,371,967 |
| 2024-11-20 | 1,154.60 | 1,168.80 | 1,111.80 | 1,140.40 | 1,140.40 | 913,441 |
| 2024-11-19 | 1,202.00 | 1,203.20 | 1,146.20 | 1,147.00 | 1,147.00 | 845,931 |
| 2024-11-18 | 1,200.00 | 1,224.20 | 1,195.00 | 1,206.60 | 1,206.60 | 778,063 |
| 2024-11-15 | 1,202.00 | 1,237.80 | 1,193.00 | 1,230.20 | 1,230.20 | 809,655 |
| 2024-11-14 | 1,208.60 | 1,229.60 | 1,190.20 | 1,199.00 | 1,199.00 | 547,522 |
| 2024-11-13 | 1,225.60 | 1,243.60 | 1,209.80 | 1,229.80 | 1,229.80 | 864,011 |
| 2024-11-12 | 1,270.00 | 1,270.00 | 1,220.20 | 1,235.80 | 1,235.80 | 1,270,096 |
| 2024-11-11 | 1,226.20 | 1,274.00 | 1,215.00 | 1,264.00 | 1,264.00 | 1,656,190 |
| 2024-11-08 | 1,177.00 | 1,210.00 | 1,170.20 | 1,192.00 | 1,192.00 | 1,239,677 |
| 2024-11-07 | 1,160.80 | 1,185.20 | 1,141.00 | 1,163.40 | 1,163.40 | 794,101 |
| 2024-11-06 | 1,146.60 | 1,168.60 | 1,143.00 | 1,158.60 | 1,158.60 | 1,168,539 |
| 2024-11-05 | 1,113.40 | 1,133.60 | 1,104.00 | 1,125.20 | 1,125.20 | 578,718 |
| 2024-11-02 | 1,101.40 | 1,118.00 | 1,101.40 | 1,113.40 | 1,113.40 | 239,301 |
| 2024-11-01 | 1,085.00 | 1,103.40 | 1,076.40 | 1,097.60 | 1,097.60 | 907,391 |
| 2024-10-31 | 1,107.00 | 1,120.80 | 1,078.00 | 1,087.60 | 1,087.60 | 1,070,137 |
| 2024-10-30 | 1,131.40 | 1,142.00 | 1,102.40 | 1,123.20 | 1,123.20 | 753,853 |
| 2024-10-29 | 1,105.00 | 1,129.00 | 1,085.60 | 1,113.20 | 1,113.20 | 1,167,026 |
| 2024-10-28 | 1,137.00 | 1,137.00 | 1,094.20 | 1,102.00 | 1,102.00 | 1,261,072 |
| 2024-10-25 | 1,173.40 | 1,178.00 | 1,135.20 | 1,144.80 | 1,144.80 | 1,201,663 |
| 2024-10-24 | 1,170.00 | 1,179.20 | 1,155.00 | 1,172.80 | 1,172.80 | 1,167,495 |
| 2024-10-23 | 1,195.40 | 1,195.40 | 1,170.80 | 1,176.80 | 1,176.80 | 754,820 |
| 2024-10-22 | 1,191.00 | 1,202.00 | 1,178.40 | 1,186.80 | 1,186.80 | 873,985 |
| 2024-10-21 | 1,194.60 | 1,229.00 | 1,181.60 | 1,194.20 | 1,194.20 | 2,632,009 |
| 2024-10-18 | 1,189.80 | 1,204.40 | 1,170.20 | 1,187.40 | 1,187.40 | 1,677,193 |
| 2024-10-17 | 1,243.40 | 1,244.00 | 1,182.60 | 1,197.00 | 1,197.00 | 2,569,179 |
| 2024-10-16 | 1,242.40 | 1,250.00 | 1,233.00 | 1,238.00 | 1,238.00 | 499,294 |
| 2024-10-15 | 1,247.60 | 1,265.60 | 1,232.40 | 1,243.20 | 1,243.20 | 1,251,149 |
| 2024-10-14 | 1,220.00 | 1,254.80 | 1,207.60 | 1,243.60 | 1,243.60 | 849,754 |
| 2024-10-11 | 1,224.00 | 1,234.00 | 1,210.00 | 1,222.00 | 1,222.00 | 784,246 |
| 2024-10-10 | 1,224.00 | 1,239.40 | 1,217.40 | 1,221.20 | 1,221.20 | 637,213 |
| 2024-10-09 | 1,239.00 | 1,246.80 | 1,206.20 | 1,208.00 | 1,208.00 | 766,017 |
| 2024-10-08 | 1,220.00 | 1,247.60 | 1,204.00 | 1,239.60 | 1,239.60 | 914,397 |
| 2024-10-07 | 1,236.00 | 1,236.00 | 1,213.80 | 1,218.00 | 1,218.00 | 668,916 |
| 2024-10-04 | 1,242.00 | 1,259.80 | 1,228.00 | 1,231.80 | 1,231.80 | 656,291 |
| 2024-10-03 | 1,245.20 | 1,256.40 | 1,208.40 | 1,232.00 | 1,232.00 | 1,120,423 |
| 2024-10-02 | 1,272.00 | 1,292.00 | 1,236.60 | 1,246.80 | 1,246.80 | 1,315,435 |
| 2024-10-01 | 1,258.00 | 1,283.00 | 1,254.00 | 1,276.60 | 1,276.60 | 1,089,512 |
| 2024-09-30 | 1,290.00 | 1,315.00 | 1,256.60 | 1,273.00 | 1,273.00 | 1,034,330 |
| 2024-09-27 | 1,276.60 | 1,293.20 | 1,265.00 | 1,288.40 | 1,288.40 | 594,760 |
| 2024-09-26 | 1,282.20 | 1,294.60 | 1,260.40 | 1,272.60 | 1,272.60 | 816,261 |
| 2024-09-25 | 1,304.80 | 1,328.40 | 1,274.00 | 1,294.00 | 1,294.00 | 1,375,184 |
| 2024-09-24 | 1,312.40 | 1,325.00 | 1,295.00 | 1,306.20 | 1,306.20 | 1,213,774 |
| 2024-09-23 | 1,325.80 | 1,340.00 | 1,302.00 | 1,305.60 | 1,305.60 | 1,335,050 |
| 2024-09-20 | 1,273.80 | 1,319.00 | 1,271.20 | 1,295.40 | 1,295.40 | 687,692 |
| 2024-09-19 | 1,274.60 | 1,284.80 | 1,259.00 | 1,274.00 | 1,274.00 | 792,230 |
| 2024-09-18 | 1,294.60 | 1,294.60 | 1,270.00 | 1,274.00 | 1,274.00 | 885,192 |
| 2024-09-17 | 1,267.60 | 1,300.00 | 1,261.80 | 1,298.80 | 1,298.80 | 1,276,885 |
| 2024-09-16 | 1,236.40 | 1,269.00 | 1,235.00 | 1,255.00 | 1,255.00 | 1,050,973 |
| 2024-09-13 | 1,210.60 | 1,235.80 | 1,160.60 | 1,229.00 | 1,229.00 | 1,408,208 |
| 2024-09-12 | 1,203.80 | 1,212.40 | 1,181.00 | 1,194.20 | 1,194.20 | 965,647 |
| 2024-09-11 | 1,250.40 | 1,260.00 | 1,196.20 | 1,231.60 | 1,231.60 | 1,004,610 |
| 2024-09-10 | 1,282.00 | 1,288.00 | 1,251.00 | 1,254.40 | 1,254.40 | 2,018,036 |
| 2024-09-09 | 1,248.60 | 1,315.00 | 1,248.00 | 1,294.80 | 1,294.80 | 1,869,936 |
| 2024-09-06 | 1,239.80 | 1,258.40 | 1,215.80 | 1,235.80 | 1,235.80 | 983,247 |
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.