Magnitogorskiy Metallurgicheskiy Kombinat PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	51.310	52.360	51.310	51.960	49.069	26,347,050
2023-12-19	50.845	51.680	50.515	51.360	48.502	20,001,420
2023-12-18	49.670	51.130	49.665	50.600	47.785	16,004,000
2023-12-15	48.885	50.000	48.710	49.620	46.859	11,511,940
2023-12-14	50.025	50.070	48.740	49.450	46.699	9,627,440
2023-12-13	49.500	50.680	49.280	49.800	47.029	11,957,160
2023-12-12	49.000	50.000	48.500	49.955	47.176	12,497,060
2023-12-11	49.910	50.095	49.020	49.340	46.595	8,600,270
2023-12-08	49.050	50.095	49.010	49.600	46.840	8,480,900
2023-12-07	49.900	49.980	48.855	49.400	46.651	12,965,640
2023-12-06	51.095	51.375	49.805	50.200	47.407	8,374,150
2023-12-05	50.130	51.195	49.875	50.920	48.087	8,311,460
2023-12-04	50.530	50.945	49.795	50.945	48.110	10,500,870
2023-12-01	50.700	50.955	50.400	50.745	47.922	8,198,220
2023-11-30	51.430	51.565	50.155	50.995	48.158	12,840,330
2023-11-29	51.180	51.495	50.700	51.430	48.568	10,078,950
2023-11-28	51.550	51.795	50.400	51.280	48.427	12,690,710
2023-11-27	51.820	51.955	51.405	51.755	48.875	9,942,610
2023-11-24	52.200	52.500	51.295	52.085	49.187	15,362,760
2023-11-23	52.485	52.750	51.910	52.750	49.815	17,438,470
2023-11-22	51.510	52.525	51.510	52.160	49.258	26,482,380
2023-11-21	51.440	51.605	51.120	51.600	48.729	5,762,860
2023-11-20	51.580	51.745	51.275	51.600	48.729	5,807,880
2023-11-17	51.300	51.770	50.845	51.665	48.790	10,444,240
2023-11-16	51.660	51.960	51.280	51.505	48.639	8,681,800
2023-11-15	51.730	52.000	51.600	51.765	48.885	5,506,010
2023-11-14	52.220	52.245	51.460	52.030	49.135	8,004,340
2023-11-13	51.850	52.595	51.805	52.000	49.107	9,657,700
2023-11-10	51.840	52.295	51.550	52.295	49.385	13,693,590
2023-11-09	52.300	52.325	51.550	52.100	49.201	14,845,630
2023-11-08	52.460	52.630	52.040	52.200	49.296	10,365,420
2023-11-07	52.200	52.540	52.085	52.500	49.579	12,118,870
2023-11-06	52.465	52.845	52.085	52.340	49.428	9,820,480
2023-11-03	52.340	52.900	51.900	52.600	49.673	7,445,790
2023-11-02	52.550	52.845	52.080	52.580	49.654	10,571,300
2023-11-01	51.710	52.895	51.665	52.880	49.938	13,589,610
2023-10-31	53.000	53.135	51.670	52.695	49.763	12,064,360
2023-10-30	53.015	53.735	52.705	53.095	50.141	15,419,700
2023-10-27	52.455	53.275	52.360	53.275	50.311	13,150,170
2023-10-26	53.395	53.650	52.380	52.720	49.787	13,695,400
2023-10-25	52.810	53.490	52.640	53.295	50.330	11,617,210
2023-10-24	52.930	53.135	52.600	52.900	49.957	8,452,220
2023-10-23	52.940	53.295	52.690	53.295	50.330	10,755,340
2023-10-20	53.400	53.400	52.250	53.390	50.419	15,688,200
2023-10-19	53.400	53.740	53.005	53.230	50.268	12,916,430
2023-10-18	53.620	53.740	52.550	53.350	50.382	17,847,270
2023-10-17	53.900	53.950	53.310	53.625	50.641	12,639,080
2023-10-16	52.750	53.945	52.510	53.890	50.892	19,761,760
2023-10-13	52.345	52.700	52.255	52.700	49.768	8,562,700
2023-10-12	51.250	52.600	51.010	52.260	49.352	17,383,180
2023-10-11	52.740	52.955	51.285	52.705	49.773	18,307,250
2023-10-10	52.435	52.700	52.090	52.700	49.768	9,084,840
2023-10-09	52.960	53.260	52.070	52.500	49.579	13,930,820
2023-10-06	51.995	53.295	51.670	52.915	49.971	14,653,200
2023-10-05	52.250	52.335	51.670	52.135	49.234	7,934,040
2023-10-04	51.500	52.775	51.160	52.445	49.527	16,333,350
2023-10-03	52.955	52.955	51.410	51.925	49.036	17,018,400
2023-10-02	52.650	53.195	52.460	52.690	49.758	16,743,040
2023-09-29	52.260	52.525	51.885	52.500	49.579	12,506,340
2023-09-28	52.100	52.355	51.350	52.355	49.442	13,531,440

← NewerPage 13 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.