Public Joint Stock Company Severstal historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	704.20	714.20	697.00	709.40	709.40	1,503,025
2026-10-22	710.80	713.60	699.00	702.40	702.40	1,281,057
2026-10-21	730.40	734.60	704.80	710.00	710.00	2,193,147
2026-10-20	736.00	736.00	722.20	729.40	729.40	1,863,874
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

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.