Magnitogorskiy Metallurgicheskiy Kombinat PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	47.695	48.000	47.120	47.365	44.730	13,727,960
2023-07-05	47.560	48.120	47.410	47.590	44.942	15,005,420
2023-07-04	47.570	48.170	46.815	48.170	45.490	22,071,810
2023-07-03	47.610	48.630	47.305	47.625	44.975	36,618,600
2023-06-30	46.810	47.550	46.500	47.535	44.890	26,595,330
2023-06-29	46.300	46.755	45.830	46.330	43.752	16,584,750
2023-06-28	47.150	47.650	46.085	46.175	43.606	32,275,400
2023-06-27	45.030	47.570	44.630	46.545	43.955	63,030,710
2023-06-26	46.000	46.300	43.340	45.205	42.690	27,645,290
2023-06-23	45.800	46.615	44.475	46.440	43.856	28,034,890
2023-06-22	46.580	47.000	45.510	46.275	43.700	19,063,600
2023-06-21	45.540	46.925	45.070	46.700	44.102	31,026,470
2023-06-20	46.240	46.585	44.850	45.405	42.879	30,695,740
2023-06-19	44.100	46.400	42.420	46.110	43.544	71,501,760
2023-06-16	43.985	44.095	43.185	43.970	41.524	13,843,340
2023-06-15	43.300	44.400	42.880	44.140	41.684	36,231,190
2023-06-14	42.895	43.200	42.445	42.840	40.456	24,180,210
2023-06-13	41.035	42.900	41.005	42.610	40.239	24,746,590
2023-06-09	41.240	41.530	40.880	40.960	38.681	7,502,170
2023-06-08	41.145	41.500	40.650	41.325	39.026	12,898,780
2023-06-07	41.000	41.935	40.775	41.120	38.832	26,521,330
2023-06-06	40.375	41.300	39.980	40.655	38.393	18,013,570
2023-06-05	41.435	41.685	40.245	40.690	38.426	21,084,000
2023-06-02	40.760	41.435	40.525	41.250	38.955	14,994,660
2023-06-01	40.670	41.000	40.575	40.850	38.577	11,705,630
2023-05-31	40.555	40.950	40.450	40.800	38.530	13,882,010
2023-05-30	40.600	41.495	40.450	40.705	38.440	28,372,110
2023-05-29	39.950	41.155	39.900	41.000	38.719	42,085,290
2023-05-26	40.000	40.125	39.500	39.795	37.581	11,851,260
2023-05-25	39.555	40.180	38.910	39.880	37.661	26,949,410
2023-05-24	39.120	39.590	38.760	39.440	37.246	9,559,440
2023-05-23	39.185	39.395	38.600	39.100	36.925	12,679,080
2023-05-22	39.425	39.495	39.055	39.465	37.269	6,752,440
2023-05-19	39.180	39.455	39.000	39.235	37.052	8,118,650
2023-05-18	39.680	39.800	39.150	39.570	37.368	11,862,320
2023-05-17	40.180	40.400	39.255	39.720	37.510	18,787,040
2023-05-16	39.935	40.225	39.820	40.005	37.779	12,269,740
2023-05-15	38.915	39.850	38.860	39.620	37.416	13,978,320
2023-05-12	38.740	39.000	38.255	38.775	36.618	8,884,430
2023-05-11	39.295	39.590	38.100	39.180	37.000	22,615,750
2023-05-10	38.325	39.250	38.255	39.050	36.877	19,026,200
2023-05-08	37.985	38.415	37.845	38.415	36.278	7,123,160
2023-05-05	38.295	38.430	37.780	38.090	35.971	11,958,960
2023-05-04	38.320	38.520	37.455	37.980	35.867	16,150,740
2023-05-03	38.500	39.145	37.820	38.200	36.075	28,076,090
2023-05-02	39.560	39.880	38.095	38.605	36.457	20,955,370
2023-04-28	39.980	40.120	39.405	39.580	37.378	10,637,050
2023-04-27	40.200	40.200	39.560	40.040	37.812	17,880,110
2023-04-26	40.875	40.970	40.060	40.085	37.855	14,371,280
2023-04-25	41.000	41.145	40.700	40.950	38.672	8,772,860
2023-04-24	41.100	41.490	40.650	40.960	38.681	22,994,660
2023-04-21	41.555	41.800	41.000	41.280	38.983	21,391,680
2023-04-20	41.705	41.855	40.560	41.200	38.908	26,080,440
2023-04-19	41.405	42.020	41.005	41.430	39.125	51,483,330
2023-04-18	40.845	41.400	40.280	41.260	38.964	25,259,930
2023-04-17	40.520	40.795	40.350	40.770	38.502	13,300,190
2023-04-14	40.775	40.845	40.000	40.350	38.105	17,067,820
2023-04-13	40.820	41.150	40.370	40.660	38.398	14,276,690
2023-04-12	40.815	40.970	40.420	40.605	38.346	12,924,300
2023-04-11	41.490	41.820	40.250	40.795	38.525	29,981,870

← NewerPage 15 of 22 · 1,273 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.