Magnitogorskiy Metallurgicheskiy Kombinat PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-10	40.425	41.400	40.250	41.195	38.903	28,943,220
2023-04-07	40.420	40.800	39.900	40.220	37.982	19,985,720
2023-04-06	40.940	41.450	40.095	40.620	38.360	25,867,270
2023-04-05	40.145	40.945	39.710	40.945	38.667	19,194,060
2023-04-04	40.250	40.500	39.905	39.905	37.685	12,096,690
2023-04-03	40.250	40.395	39.850	40.005	37.779	14,978,960
2023-03-31	40.210	40.245	39.510	39.850	37.633	22,341,900
2023-03-30	40.600	41.000	40.020	40.215	37.977	27,135,320
2023-03-29	39.150	40.650	38.960	40.225	37.987	48,704,330
2023-03-28	39.450	39.750	38.910	39.000	36.830	17,018,470
2023-03-27	38.985	39.480	38.925	39.280	37.095	20,951,360
2023-03-24	39.295	39.295	38.770	38.790	36.632	13,856,610
2023-03-23	39.345	39.490	38.940	39.100	36.925	15,017,080
2023-03-22	39.495	39.745	39.220	39.480	37.283	13,832,880
2023-03-21	40.280	40.520	39.205	39.645	37.439	19,529,340
2023-03-20	39.890	40.280	39.500	39.990	37.765	25,531,040
2023-03-17	40.255	40.920	39.430	39.880	37.661	32,370,470
2023-03-16	40.870	40.870	39.660	40.240	38.001	29,933,090
2023-03-15	41.280	41.610	40.600	40.735	38.469	12,436,960
2023-03-14	41.500	41.500	40.750	41.375	39.073	13,329,860
2023-03-13	42.120	42.670	41.015	41.375	39.073	24,477,010
2023-03-10	41.170	42.270	41.015	42.080	39.739	22,622,010
2023-03-09	40.790	41.545	40.460	41.365	39.063	24,121,870
2023-03-07	40.075	40.870	39.600	40.535	38.280	19,407,820
2023-03-06	39.850	40.090	39.560	39.960	37.737	16,739,780
2023-03-03	38.890	39.680	38.735	39.580	37.378	9,957,040
2023-03-02	39.600	39.900	38.430	39.035	36.863	21,407,170
2023-03-01	39.160	39.495	39.000	39.290	37.104	9,525,620
2023-02-28	39.210	39.510	38.900	39.190	37.010	11,011,380
2023-02-27	38.650	39.370	38.305	39.120	36.943	14,417,570
2023-02-24	38.800	39.500	38.265	38.345	36.212	19,277,380
2023-02-22	38.310	38.900	38.000	38.860	36.698	18,471,480
2023-02-21	36.885	38.510	36.885	38.280	36.150	26,616,920
2023-02-20	36.330	37.250	35.810	37.035	34.974	14,347,840
2023-02-17	36.350	36.895	35.980	36.700	34.658	11,180,900
2023-02-16	35.835	36.730	35.815	36.025	34.021	13,967,440
2023-02-15	37.300	37.350	35.260	36.200	34.186	24,518,520
2023-02-14	38.360	38.450	37.115	37.545	35.456	18,356,050
2023-02-13	38.515	38.900	38.345	38.620	36.471	9,375,010
2023-02-10	38.000	38.560	37.960	38.535	36.391	13,530,480
2023-02-09	37.600	38.470	37.555	38.330	36.197	11,611,450
2023-02-08	38.100	38.400	37.545	37.820	35.716	12,595,880
2023-02-07	38.380	38.625	37.650	38.045	35.928	12,490,970
2023-02-06	38.350	38.795	38.130	38.480	36.339	19,786,470
2023-02-03	37.880	38.495	37.210	38.120	35.999	24,112,210
2023-02-02	36.790	38.250	36.530	38.000	35.886	34,128,940
2023-02-01	36.000	36.830	35.905	36.475	34.446	20,398,340
2023-01-31	35.540	35.985	35.280	35.770	33.780	17,563,950
2023-01-30	34.400	35.485	34.190	35.415	33.445	26,986,680
2023-01-27	33.900	34.390	33.900	34.380	32.467	6,042,190
2023-01-26	34.025	34.085	33.760	33.990	32.099	4,387,350
2023-01-25	33.870	34.045	33.605	33.980	32.089	6,284,330
2023-01-24	34.130	34.490	33.835	33.940	32.052	8,794,480
2023-01-23	33.730	34.125	33.625	34.060	32.165	6,560,860
2023-01-20	33.990	34.150	33.505	33.630	31.759	12,115,960
2023-01-19	34.495	34.560	33.870	33.895	32.009	8,032,420
2023-01-18	34.105	34.695	34.085	34.455	32.538	7,560,850
2023-01-17	34.670	34.860	34.025	34.525	32.604	10,593,320
2023-01-16	34.105	34.730	34.105	34.640	32.713	9,230,230
2023-01-13	33.800	34.400	33.565	34.015	32.122	8,256,340

← NewerPage 16 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.