Public Joint Stock Company Severstal historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 733.80 | 742.40 | 720.80 | 726.00 | 726.00 | 1,859,444 |
| 2026-10-16 | 712.00 | 734.20 | 710.20 | 727.60 | 727.60 | 1,389,003 |
| 2026-10-15 | 712.40 | 723.60 | 702.60 | 707.00 | 707.00 | 1,465,413 |
| 2026-10-14 | 724.80 | 734.80 | 711.40 | 716.20 | 716.20 | 2,815,720 |
| 2026-10-13 | 682.40 | 729.20 | 681.80 | 724.40 | 724.40 | 3,883,457 |
| 2026-10-12 | 687.40 | 696.20 | 675.00 | 684.60 | 684.60 | 2,170,398 |
| 2026-10-09 | 673.00 | 691.80 | 661.80 | 669.60 | 669.60 | 1,712,168 |
| 2026-10-08 | 693.40 | 693.40 | 670.40 | 674.00 | 674.00 | 2,126,882 |
| 2026-10-07 | 677.60 | 705.00 | 676.00 | 695.00 | 695.00 | 2,801,491 |
| 2026-10-06 | 678.20 | 688.60 | 669.20 | 680.20 | 680.20 | 1,971,832 |
| 2026-10-05 | 649.00 | 682.60 | 643.00 | 680.00 | 680.00 | 3,034,053 |
| 2026-10-02 | 629.40 | 649.80 | 625.00 | 645.40 | 645.40 | 2,108,178 |
| 2026-10-01 | 623.20 | 631.80 | 620.20 | 628.80 | 628.80 | 527,780 |
| 2026-09-30 | 629.00 | 632.60 | 620.00 | 625.40 | 625.40 | 537,072 |
| 2026-09-29 | 623.80 | 635.40 | 616.20 | 628.60 | 628.60 | 847,004 |
| 2026-09-28 | 641.80 | 645.20 | 621.60 | 626.80 | 626.80 | 1,086,021 |
| 2026-09-25 | 652.40 | 653.80 | 636.20 | 640.60 | 640.60 | 953,730 |
| 2026-09-24 | 658.20 | 660.80 | 647.40 | 651.00 | 651.00 | 956,584 |
| 2026-09-23 | 654.40 | 662.00 | 642.40 | 652.00 | 652.00 | 1,389,773 |
| 2026-09-22 | 624.00 | 656.40 | 620.80 | 652.40 | 652.40 | 1,893,717 |
| 2026-09-21 | 620.80 | 630.40 | 615.60 | 619.80 | 619.80 | 607,575 |
| 2026-09-18 | 629.80 | 632.80 | 619.40 | 626.00 | 626.00 | 832,567 |
| 2026-09-17 | 637.40 | 641.80 | 622.80 | 627.80 | 627.80 | 1,198,495 |
| 2026-09-16 | 641.60 | 646.40 | 633.20 | 635.60 | 635.60 | 1,044,349 |
| 2026-09-15 | 653.00 | 662.40 | 631.00 | 644.00 | 644.00 | 1,262,818 |
| 2026-09-14 | 644.80 | 658.20 | 634.00 | 649.80 | 649.80 | 2,306,272 |
| 2026-09-11 | 661.60 | 668.00 | 637.20 | 644.20 | 644.20 | 1,568,473 |
| 2026-09-10 | 644.20 | 662.60 | 639.20 | 656.00 | 656.00 | 1,088,525 |
| 2026-09-09 | 657.20 | 658.60 | 637.20 | 646.20 | 646.20 | 1,974,442 |
| 2026-09-08 | 675.20 | 686.60 | 651.20 | 655.40 | 655.40 | 2,186,972 |
| 2026-09-07 | 666.60 | 677.20 | 646.40 | 673.20 | 673.20 | 1,403,616 |
| 2026-09-04 | 662.20 | 670.00 | 653.00 | 665.00 | 665.00 | 1,094,741 |
| 2026-09-03 | 644.60 | 667.80 | 631.60 | 654.20 | 654.20 | 1,637,500 |
| 2026-09-02 | 635.40 | 649.00 | 635.20 | 645.00 | 645.00 | 1,033,647 |
| 2026-09-01 | 632.20 | 657.00 | 624.80 | 651.80 | 651.80 | 2,407,094 |
| 2026-08-31 | 609.20 | 640.60 | 607.00 | 638.80 | 638.80 | 1,828,017 |
| 2026-08-28 | 605.80 | 614.20 | 595.00 | 610.40 | 610.40 | 990,121 |
| 2026-08-27 | 587.60 | 610.00 | 579.20 | 605.60 | 605.60 | 2,260,714 |
| 2026-08-26 | 610.00 | 610.00 | 582.60 | 593.00 | 593.00 | 1,597,721 |
| 2026-08-25 | 603.00 | 620.60 | 594.00 | 610.80 | 610.80 | 1,767,363 |
| 2026-08-24 | 619.20 | 622.20 | 593.20 | 602.20 | 602.20 | 1,887,146 |
| 2026-08-21 | 611.40 | 625.00 | 600.20 | 614.40 | 614.40 | 1,484,977 |
| 2026-08-20 | 645.00 | 653.60 | 609.60 | 618.40 | 618.40 | 1,789,355 |
| 2026-08-19 | 632.00 | 655.20 | 613.60 | 651.20 | 651.20 | 2,185,695 |
| 2026-08-18 | 590.40 | 634.00 | 590.40 | 624.40 | 624.40 | 2,372,290 |
| 2026-08-17 | 616.40 | 616.40 | 587.60 | 590.20 | 590.20 | 2,071,764 |
| 2026-08-14 | 644.40 | 654.60 | 609.20 | 609.60 | 609.60 | 1,574,358 |
| 2026-08-13 | 667.20 | 670.60 | 643.80 | 650.00 | 650.00 | 1,596,447 |
| 2026-08-12 | 685.60 | 691.80 | 667.20 | 675.20 | 675.20 | 1,913,527 |
| 2026-08-11 | 661.60 | 693.80 | 661.60 | 688.40 | 688.40 | 2,996,911 |
| 2026-08-10 | 639.00 | 667.60 | 637.00 | 660.80 | 660.80 | 1,747,887 |
| 2026-08-07 | 664.00 | 666.60 | 636.00 | 641.80 | 641.80 | 1,819,009 |
| 2026-08-06 | 667.00 | 671.00 | 644.20 | 653.40 | 653.40 | 1,831,361 |
| 2026-08-05 | 660.60 | 671.60 | 654.20 | 666.40 | 666.40 | 1,084,304 |
| 2026-08-04 | 666.20 | 670.40 | 645.60 | 660.00 | 660.00 | 1,414,124 |
| 2026-08-03 | 640.00 | 669.00 | 638.40 | 660.80 | 660.80 | 1,900,336 |
| 2026-07-31 | 623.40 | 649.00 | 612.00 | 641.00 | 641.00 | 1,405,356 |
| 2026-07-30 | 642.00 | 650.20 | 614.60 | 620.60 | 620.60 | 2,478,643 |
| 2026-07-29 | 610.40 | 643.00 | 610.40 | 636.00 | 636.00 | 1,928,201 |
| 2026-07-28 | 616.00 | 624.80 | 605.20 | 613.00 | 613.00 | 1,990,876 |
Page 1 of 2 · 66 trading daysOlder →
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.