Public Joint Stock Company Severstal historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-07 | 735.00 | 748.20 | 733.00 | 739.80 | 739.80 | 844,692 |
| 2026-05-06 | 749.80 | 755.60 | 732.40 | 742.00 | 742.00 | 1,098,001 |
| 2026-05-05 | 742.60 | 754.60 | 728.40 | 747.00 | 747.00 | 1,087,246 |
| 2026-05-04 | 762.80 | 768.00 | 740.40 | 744.80 | 744.80 | 1,210,857 |
| 2026-04-30 | 760.00 | 775.60 | 752.80 | 756.80 | 756.80 | 876,076 |
| 2026-04-29 | 777.80 | 782.20 | 750.40 | 757.00 | 757.00 | 1,594,133 |
| 2026-04-28 | 794.40 | 795.00 | 773.40 | 778.80 | 778.80 | 835,520 |
| 2026-04-27 | 803.40 | 805.40 | 790.40 | 794.20 | 794.20 | 910,942 |
| 2026-04-24 | 825.00 | 829.80 | 797.20 | 802.00 | 802.00 | 1,715,708 |
← NewerPage 3 of 3 · 129 trading days
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.