Public Joint Stock Company Severstal historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-12 | 892.60 | 895.00 | 879.00 | 883.40 | 883.40 | 1,240,386 |
| 2025-11-11 | 870.20 | 894.00 | 865.20 | 887.60 | 887.60 | 920,310 |
| 2025-11-10 | 865.00 | 883.60 | 864.00 | 866.60 | 866.60 | 1,195,427 |
| 2025-11-07 | 852.40 | 867.00 | 851.00 | 863.80 | 863.80 | 666,221 |
| 2025-11-06 | 860.00 | 864.00 | 851.20 | 854.60 | 854.60 | 429,772 |
| 2025-11-05 | 862.00 | 868.00 | 852.40 | 858.00 | 858.00 | 723,957 |
| 2025-11-03 | 857.00 | 869.00 | 855.20 | 862.60 | 862.60 | 449,600 |
| 2025-11-01 | 856.40 | 859.40 | 851.80 | 856.00 | 856.00 | 273,469 |
| 2025-10-31 | 878.00 | 880.80 | 847.00 | 852.40 | 852.40 | 1,562,608 |
| 2025-10-30 | 853.20 | 882.80 | 848.20 | 879.00 | 879.00 | 1,433,623 |
| 2025-10-29 | 866.00 | 870.60 | 846.60 | 852.20 | 852.20 | 1,399,288 |
| 2025-10-28 | 850.80 | 872.60 | 845.60 | 855.00 | 855.00 | 768,064 |
| 2025-10-27 | 875.80 | 878.20 | 848.60 | 853.60 | 853.60 | 751,888 |
| 2025-10-24 | 897.80 | 903.00 | 875.60 | 877.40 | 877.40 | 912,094 |
| 2025-10-23 | 889.60 | 898.00 | 887.00 | 893.20 | 893.20 | 585,247 |
← NewerPage 5 of 5 · 255 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.