Magnitogorskiy Metallurgicheskiy Kombinat PAO historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	42.195	43.775	41.620	42.230	42.230	36,918,350
2024-09-04	41.880	42.420	41.230	41.705	41.705	27,867,460
2024-09-03	41.140	41.955	40.240	41.280	41.280	25,024,100
2024-09-02	42.970	43.035	40.275	40.600	40.600	19,746,820
2024-08-30	44.500	44.735	42.735	43.155	43.155	14,581,080
2024-08-29	43.860	44.860	43.010	44.250	44.250	13,501,460
2024-08-28	44.450	44.575	42.900	43.575	43.575	20,135,010
2024-08-27	45.185	45.650	44.350	44.685	44.685	16,439,870
2024-08-26	45.300	45.390	44.500	44.820	44.820	26,849,610
2024-08-23	45.630	45.660	42.305	43.220	43.220	57,404,680
2024-08-22	46.840	46.910	45.300	45.490	45.490	20,573,580
2024-08-21	47.060	47.175	46.185	46.760	46.760	22,752,500
2024-08-20	48.440	48.440	46.815	47.115	47.115	31,484,550
2024-08-19	49.660	49.840	48.135	48.530	48.530	12,505,560
2024-08-16	49.960	50.090	49.615	49.750	49.750	5,756,570
2024-08-15	49.765	50.195	49.420	49.970	49.970	8,949,950
2024-08-14	50.310	50.695	49.710	50.195	50.195	10,502,190
2024-08-13	50.060	50.425	49.920	50.180	50.180	14,504,140
2024-08-12	49.410	50.290	48.830	49.675	49.675	15,280,780
2024-08-09	48.735	49.640	48.600	49.470	49.470	11,254,430
2024-08-08	49.600	49.750	48.730	49.210	49.210	10,771,660
2024-08-07	49.490	49.925	48.115	49.640	49.640	23,010,800
2024-08-06	48.850	49.535	48.565	49.000	49.000	18,050,570
2024-08-05	50.025	50.200	48.480	49.075	49.075	18,138,740
2024-08-02	50.395	50.620	50.150	50.260	50.260	9,125,280
2024-08-01	50.845	51.080	50.395	50.800	50.800	10,867,090
2024-07-31	51.550	51.750	50.590	50.715	50.715	15,234,650
2024-07-30	51.505	52.000	50.490	51.530	51.530	20,756,830
2024-07-29	51.855	52.080	50.705	51.505	51.505	18,648,660
2024-07-26	53.000	53.470	51.990	52.680	52.680	25,775,640
2024-07-25	53.770	53.935	52.965	53.295	53.295	16,746,340
2024-07-24	53.610	53.970	53.205	53.500	53.500	10,502,960
2024-07-23	53.515	53.880	53.160	53.650	53.650	9,569,650
2024-07-22	54.135	54.545	53.260	53.355	53.355	23,362,220
2024-07-19	52.790	54.500	52.510	54.125	54.125	25,295,240
2024-07-18	51.100	52.900	50.855	52.700	52.700	22,564,520
2024-07-17	51.800	51.860	50.880	51.325	51.325	11,997,540
2024-07-16	50.495	51.870	49.380	51.480	51.480	19,861,640
2024-07-15	52.260	52.395	50.080	50.200	50.200	12,658,650
2024-07-12	52.525	52.640	51.300	51.950	51.950	10,088,210
2024-07-11	49.715	52.610	49.625	51.970	51.970	16,629,030
2024-07-10	52.195	52.785	49.105	51.405	51.405	16,637,050
2024-07-09	53.735	53.990	52.075	52.815	52.815	11,322,200
2024-07-08	53.835	54.175	53.335	53.900	53.900	7,979,090
2024-07-05	53.650	54.495	52.940	53.615	53.615	10,934,690
2024-07-04	54.250	54.750	53.575	53.845	53.845	11,812,850
2024-07-03	55.100	55.230	54.205	54.490	54.490	9,028,540
2024-07-02	55.640	55.730	55.000	55.095	55.095	7,081,060
2024-07-01	55.285	55.675	54.855	55.460	55.460	8,080,670
2024-06-28	55.200	55.295	54.800	55.195	55.195	6,770,820
2024-06-27	54.495	55.450	53.860	55.165	55.165	10,924,900
2024-06-26	55.120	55.820	54.245	54.530	54.530	22,979,160
2024-06-25	53.560	55.235	53.050	54.050	54.050	11,866,180
2024-06-24	53.915	53.980	53.015	53.785	53.785	9,926,570
2024-06-21	54.310	54.915	53.430	54.055	54.055	10,485,410
2024-06-20	52.000	54.725	51.880	54.420	54.420	31,252,380
2024-06-19	54.005	54.170	51.155	51.570	51.570	20,604,850
2024-06-18	54.920	55.270	53.570	54.005	54.005	11,582,880
2024-06-17	55.845	56.105	54.660	55.015	55.015	18,066,820
2024-06-14	55.030	56.290	54.680	56.000	55.195	20,265,990

← NewerPage 10 of 22 · 1,272 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-06-17	0.8054 RUB
2024-04-22	1.6000 RUB
2024-01-13	0.8054 RUB
2022-01-13	2.6600 RUB
2021-09-27	3.5300 RUB
2021-06-17	2.7350 RUB
2021-01-14	2.3900 RUB
2020-09-23	0.6070 RUB
2020-06-17	1.5100 RUB
2020-01-15	1.6500 RUB
2019-10-15	0.6900 RUB
2019-06-20	1.4900 RUB
2019-06-11	1.4000 RUB

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