Magnitogorskiy Metallurgicheskiy Kombinat PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	52.025	52.200	51.605	51.995	49.102	11,804,230
2023-09-26	50.600	52.070	50.260	51.515	48.649	25,202,530
2023-09-25	51.170	51.585	50.330	50.770	47.945	8,917,720
2023-09-22	49.480	51.180	49.120	51.180	48.332	19,568,830
2023-09-21	50.085	50.550	49.300	49.700	46.935	22,489,070
2023-09-20	50.615	51.170	50.005	50.980	48.144	18,201,080
2023-09-19	51.215	51.215	50.065	50.980	48.144	22,780,770
2023-09-18	52.540	52.540	51.100	51.365	48.507	16,133,910
2023-09-15	51.755	52.610	51.310	52.100	49.201	12,332,050
2023-09-14	52.000	52.050	50.675	51.850	48.965	17,315,680
2023-09-13	52.855	52.855	51.850	52.185	49.281	10,929,260
2023-09-12	51.755	52.765	51.700	52.245	49.338	18,503,830
2023-09-11	51.955	52.300	50.900	52.200	49.296	18,802,270
2023-09-08	52.880	53.215	51.700	52.030	49.135	18,196,140
2023-09-07	53.100	53.590	52.300	52.975	50.028	26,508,510
2023-09-06	54.500	54.560	52.560	53.345	50.377	36,551,810
2023-09-05	55.595	55.595	54.050	54.430	51.402	27,006,960
2023-09-04	55.500	55.900	55.220	55.500	52.412	17,080,130
2023-09-01	55.900	55.900	54.800	55.365	52.285	15,067,810
2023-08-31	54.535	55.900	54.400	55.420	52.336	33,278,430
2023-08-30	53.890	54.890	53.215	54.885	51.831	33,238,340
2023-08-29	55.090	55.150	53.505	54.285	51.265	43,347,880
2023-08-28	54.070	55.035	53.850	54.835	51.784	30,576,810
2023-08-25	53.420	54.100	53.005	54.100	51.090	19,572,740
2023-08-24	52.120	53.495	52.120	53.055	50.103	17,194,270
2023-08-23	53.470	53.980	51.860	53.000	50.051	37,176,650
2023-08-22	52.100	53.630	51.615	52.550	49.626	62,800,180
2023-08-21	51.945	52.260	51.410	52.260	49.352	20,245,020
2023-08-18	51.330	51.880	50.450	51.335	48.479	18,522,450
2023-08-17	50.430	51.340	49.800	50.910	48.077	27,799,150
2023-08-16	51.600	51.935	48.805	50.100	47.312	36,865,260
2023-08-15	51.340	52.730	51.000	51.850	48.965	17,367,060
2023-08-14	53.300	53.760	51.000	52.125	49.225	40,098,400
2023-08-11	53.000	53.800	52.000	52.990	50.042	25,593,420
2023-08-10	52.820	52.990	52.050	52.735	49.801	22,601,670
2023-08-09	52.800	53.285	52.230	52.300	49.390	19,008,220
2023-08-08	53.255	53.340	51.700	52.285	49.376	29,176,520
2023-08-07	53.705	54.655	52.420	53.400	50.429	21,444,820
2023-08-04	54.925	55.200	52.000	53.500	50.523	48,161,990
2023-08-03	53.205	54.945	52.990	54.650	51.609	40,960,100
2023-08-02	53.390	53.445	52.855	53.355	50.386	19,630,550
2023-08-01	53.630	53.650	53.050	53.460	50.486	17,475,880
2023-07-31	53.255	53.730	52.920	53.250	50.287	25,314,150
2023-07-28	53.370	53.500	52.805	53.050	50.098	15,103,260
2023-07-27	52.450	53.455	52.120	53.380	50.410	28,763,840
2023-07-26	52.650	52.870	51.840	52.180	49.277	15,967,940
2023-07-25	52.435	52.730	52.140	52.350	49.437	16,808,110
2023-07-24	51.900	52.380	51.640	52.000	49.107	14,834,090
2023-07-21	50.925	51.800	50.600	51.640	48.767	17,370,820
2023-07-20	51.315	51.935	50.690	51.555	48.687	27,982,770
2023-07-19	51.900	52.180	50.655	51.335	48.479	26,397,750
2023-07-18	51.600	52.995	51.080	51.835	48.951	42,121,870
2023-07-17	50.500	51.500	49.800	51.250	48.398	26,583,260
2023-07-14	49.400	50.800	49.005	50.050	47.265	19,147,400
2023-07-13	49.800	50.485	49.110	49.290	46.548	21,782,720
2023-07-12	48.300	49.840	48.200	49.505	46.751	26,075,960
2023-07-11	48.250	48.510	47.900	48.220	45.537	9,056,190
2023-07-10	47.750	48.390	47.405	48.275	45.589	13,264,830
2023-07-07	47.310	47.620	46.775	47.425	44.786	11,683,940
2023-07-06	47.695	48.000	47.120	47.365	44.730	13,727,960

← NewerPage 14 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.