Magnitogorskiy Metallurgicheskiy Kombinat PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	53.000	55.240	51.500	55.030	54.239	23,766,550
2024-06-11	54.845	55.460	54.510	55.000	54.209	14,323,480
2024-06-10	54.460	55.845	54.350	54.940	54.150	44,442,990
2024-06-07	55.910	57.040	55.210	56.740	55.924	36,761,110
2024-06-06	56.000	56.290	55.150	56.180	55.372	14,194,090
2024-06-05	56.595	56.970	55.805	56.305	55.495	14,921,450
2024-06-04	56.470	57.285	56.000	56.465	55.653	18,737,130
2024-06-03	55.550	56.830	54.025	56.190	55.382	36,955,330
2024-05-31	56.700	57.595	54.950	56.310	55.500	24,892,540
2024-05-30	58.300	58.435	56.815	57.620	56.791	19,421,680
2024-05-29	56.600	58.300	56.555	57.870	57.038	14,765,440
2024-05-28	57.100	58.500	56.055	57.795	56.964	24,254,780
2024-05-27	58.810	59.330	56.810	57.290	56.466	33,369,550
2024-05-24	59.940	59.940	58.430	58.685	57.841	24,147,060
2024-05-23	59.295	59.900	59.105	59.900	59.039	23,266,690
2024-05-22	59.595	59.650	58.920	59.570	58.713	20,179,700
2024-05-21	58.435	59.660	58.180	59.455	58.600	29,010,520
2024-05-20	59.080	59.315	58.020	58.690	57.846	24,064,790
2024-05-17	58.235	59.380	58.155	58.880	58.033	34,926,530
2024-05-16	57.950	58.690	57.800	58.545	57.703	20,958,140
2024-05-15	58.540	58.760	57.800	58.115	57.279	34,458,680
2024-05-14	57.840	58.795	57.680	58.330	57.491	56,681,450
2024-05-13	55.400	57.700	55.355	57.550	56.722	49,642,630
2024-05-10	55.165	55.740	55.095	55.300	54.505	7,490,360
2024-05-08	54.690	55.180	54.245	55.045	54.253	11,048,860
2024-05-07	54.875	55.120	54.260	54.590	53.805	16,575,950
2024-05-06	55.665	55.750	54.800	55.045	54.253	15,893,330
2024-05-03	55.480	55.740	55.245	55.660	54.860	11,512,330
2024-05-02	54.970	55.545	54.305	55.310	54.515	20,131,410
2024-04-30	55.170	55.250	54.750	54.995	54.204	7,579,700
2024-04-29	54.725	55.455	54.725	55.250	54.455	13,129,240
2024-04-27	56.875	57.055	54.645	55.065	54.273	80,897,340
2024-04-26	56.650	57.490	55.850	56.980	56.161	31,738,390
2024-04-25	56.400	56.760	55.535	56.640	55.825	40,108,280
2024-04-24	55.900	56.400	55.720	56.270	55.461	18,382,590
2024-04-23	56.920	57.070	55.000	55.720	54.919	28,127,260
2024-04-22	56.580	57.200	56.300	57.000	56.180	19,828,440
2024-04-19	56.725	57.125	56.445	56.700	54.308	17,420,830
2024-04-18	57.390	57.495	56.680	56.900	54.499	18,796,250
2024-04-17	57.800	57.850	56.955	57.255	54.839	26,143,090
2024-04-16	58.280	58.500	57.710	57.885	55.443	16,635,330
2024-04-15	58.000	58.330	57.760	57.990	55.543	17,422,540
2024-04-12	58.100	58.450	57.655	57.780	55.342	23,769,030
2024-04-11	58.400	58.500	57.600	58.050	55.601	33,139,480
2024-04-10	56.500	58.400	56.000	57.600	55.170	39,555,850
2024-04-09	57.325	57.495	56.205	56.235	53.862	26,356,450
2024-04-08	57.050	57.550	56.850	57.325	54.906	23,963,810
2024-04-05	57.610	57.735	56.750	56.750	54.355	34,179,730
2024-04-04	57.160	58.420	56.670	57.765	55.328	59,554,720
2024-04-03	56.700	57.280	56.550	56.870	54.470	18,858,120
2024-04-02	56.405	56.950	56.040	56.820	54.423	17,216,000
2024-04-01	56.480	57.245	56.065	56.220	53.848	25,423,670
2024-03-29	56.360	56.670	55.520	56.290	53.915	17,686,430
2024-03-28	56.605	56.820	56.100	56.400	54.020	14,739,960
2024-03-27	56.755	56.835	55.700	56.600	54.212	29,667,730
2024-03-26	55.900	56.730	55.900	56.200	53.829	30,733,870
2024-03-25	54.800	55.800	54.700	55.575	53.230	23,353,200
2024-03-22	55.520	56.290	54.300	55.275	52.943	35,318,650
2024-03-21	54.800	55.700	54.500	55.495	53.153	19,275,620
2024-03-20	54.920	55.180	54.385	54.515	52.215	18,377,200

← NewerPage 11 of 22 · 1,270 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.