Magnitogorskiy Metallurgicheskiy Kombinat PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-19	55.360	55.470	54.155	54.845	52.531	22,940,270
2024-03-18	55.500	55.730	55.000	55.385	53.048	17,990,970
2024-03-15	55.000	55.700	54.815	55.260	52.928	16,906,600
2024-03-14	55.140	56.090	54.300	55.270	52.938	53,022,240
2024-03-13	55.030	55.880	55.030	55.160	52.833	20,806,790
2024-03-12	54.945	55.140	54.140	55.010	52.689	24,194,880
2024-03-11	55.000	55.350	54.595	54.900	52.584	12,935,060
2024-03-07	55.095	55.385	54.520	54.975	52.655	11,561,170
2024-03-06	55.210	55.680	54.985	55.250	52.919	11,806,460
2024-03-05	55.280	55.500	54.770	55.435	53.096	13,546,280
2024-03-04	54.930	55.520	54.855	55.105	52.780	22,304,010
2024-03-01	54.860	55.180	54.405	54.720	52.411	26,195,110
2024-02-29	53.440	55.000	53.140	54.690	52.382	30,343,250
2024-02-28	53.940	54.020	53.275	53.600	51.338	11,771,410
2024-02-27	54.000	54.195	53.575	54.050	51.769	17,197,400
2024-02-26	54.350	54.400	53.415	53.910	51.635	29,119,930
2024-02-22	52.245	53.815	52.245	52.895	50.663	22,602,930
2024-02-21	53.000	53.170	52.150	52.255	50.050	24,101,920
2024-02-20	53.595	53.700	52.800	53.250	51.003	30,827,450
2024-02-19	53.750	54.390	53.555	53.795	51.525	28,595,300
2024-02-16	54.930	55.095	53.720	54.080	51.798	39,841,700
2024-02-15	55.045	55.330	54.225	54.845	52.531	42,791,960
2024-02-14	55.690	55.845	55.005	55.280	52.948	17,250,080
2024-02-13	55.365	55.835	55.055	55.385	53.048	20,773,010
2024-02-12	56.200	56.555	55.030	55.355	53.019	33,953,790
2024-02-09	55.695	56.300	55.555	56.300	53.924	26,244,350
2024-02-08	57.200	57.285	55.675	56.110	53.742	42,045,870
2024-02-07	57.800	57.830	56.700	56.900	54.499	34,389,980
2024-02-06	58.800	59.135	57.575	58.035	55.586	32,348,500
2024-02-05	59.305	59.540	57.860	58.800	56.319	30,061,960
2024-02-02	59.350	60.600	58.400	59.100	56.606	67,230,600
2024-02-01	58.300	59.660	58.240	59.150	56.654	20,336,090
2024-01-31	58.500	58.720	58.005	58.560	56.089	11,723,000
2024-01-30	57.460	58.610	57.160	58.495	56.027	21,360,200
2024-01-29	57.200	57.810	56.980	57.315	54.897	12,231,760
2024-01-26	57.165	57.290	56.815	56.985	54.581	6,939,550
2024-01-25	57.585	57.675	56.820	57.285	54.868	9,652,540
2024-01-24	57.780	58.000	57.100	57.480	55.055	13,084,220
2024-01-23	58.600	58.900	57.510	57.750	55.313	16,165,310
2024-01-22	57.625	59.050	57.350	58.400	55.936	30,755,180
2024-01-19	56.650	57.350	56.265	57.190	54.777	13,496,230
2024-01-18	57.330	58.180	56.585	57.210	54.796	20,309,740
2024-01-17	57.900	58.235	57.105	57.450	55.026	18,052,970
2024-01-16	57.720	58.425	57.055	57.990	55.543	21,757,550
2024-01-15	57.200	57.750	55.820	57.495	55.069	30,219,760
2024-01-12	56.185	58.100	55.695	57.375	54.183	46,078,170
2024-01-11	52.940	57.250	52.420	56.005	52.889	122,889,020
2024-01-10	53.365	53.365	52.800	53.075	50.122	7,599,190
2024-01-09	54.000	54.285	53.030	53.105	50.150	14,685,200
2024-01-08	53.095	53.905	53.000	53.810	50.816	10,093,910
2024-01-05	53.090	53.375	52.910	53.175	50.216	4,848,160
2024-01-04	52.845	53.300	52.650	53.095	50.141	6,734,690
2024-01-03	52.145	52.990	52.070	52.610	49.683	4,883,470
2023-12-29	52.255	52.500	51.930	52.150	49.248	6,704,060
2023-12-28	51.930	52.445	51.930	52.365	49.451	8,496,540
2023-12-27	52.610	53.120	51.700	52.165	49.263	12,182,580
2023-12-26	52.340	52.700	52.120	52.515	49.593	6,470,640
2023-12-25	52.735	53.085	52.160	52.215	49.310	12,609,230
2023-12-22	51.940	52.690	51.940	52.305	49.395	15,230,250
2023-12-21	51.645	52.420	51.520	51.885	48.998	16,906,590

← NewerPage 12 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.