Magnitogorskiy Metallurgicheskiy Kombinat PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-12	33.620	33.925	33.305	33.885	32.000	8,212,940
2023-01-11	33.300	33.740	33.180	33.420	31.561	8,507,940
2023-01-10	33.165	33.415	32.880	33.360	31.504	9,150,940
2023-01-09	33.550	33.555	33.110	33.250	31.400	7,415,790
2023-01-06	33.100	33.440	33.010	33.375	31.518	3,464,170
2023-01-05	33.150	33.275	32.905	33.120	31.277	4,943,960
2023-01-04	33.310	33.630	33.030	33.245	31.395	5,691,000
2023-01-03	32.900	33.485	32.720	33.410	31.551	7,371,200
2022-12-30	32.250	32.965	32.120	32.915	31.084	11,047,160
2022-12-29	32.130	32.350	32.100	32.200	30.408	3,231,360
2022-12-28	32.030	32.400	31.820	32.360	30.560	8,620,520
2022-12-27	32.260	32.395	32.090	32.135	30.347	6,206,560
2022-12-26	31.855	32.130	31.800	32.095	30.309	6,849,220
2022-12-23	31.910	32.160	31.640	31.860	30.087	5,588,820
2022-12-22	31.700	32.425	31.525	31.935	30.158	12,724,740
2022-12-21	32.530	32.790	31.250	31.535	29.780	30,599,150
2022-12-20	32.950	34.200	32.300	32.500	30.692	58,099,910
2022-12-19	31.600	33.150	31.515	32.675	30.857	25,956,920
2022-12-16	31.300	31.715	31.285	31.560	29.804	10,694,170
2022-12-15	31.760	31.845	31.050	31.580	29.823	19,809,080
2022-12-14	32.210	32.270	31.775	32.000	30.220	8,969,940
2022-12-13	31.875	32.325	31.475	32.150	30.361	27,493,940
2022-12-12	31.715	32.095	31.500	31.800	30.031	13,564,460
2022-12-09	31.750	31.960	31.345	31.535	29.780	14,727,340
2022-12-08	31.250	31.865	31.100	31.780	30.012	21,771,630
2022-12-07	31.175	31.295	30.745	31.250	29.511	11,500,120
2022-12-06	31.285	31.415	31.085	31.265	29.525	6,849,000
2022-12-05	31.310	31.655	31.030	31.400	29.653	11,461,010
2022-12-02	31.545	31.620	31.050	31.210	29.474	10,520,290
2022-12-01	31.645	31.770	31.405	31.500	29.747	8,491,700
2022-11-30	31.655	31.985	31.180	31.245	29.507	20,669,650
2022-11-29	31.050	31.620	30.875	31.550	29.795	19,044,830
2022-11-28	30.690	31.105	30.450	30.790	29.077	13,842,940
2022-11-25	30.900	31.070	30.460	30.705	28.997	12,529,080
2022-11-24	31.000	31.230	30.775	30.925	29.204	7,786,640
2022-11-23	31.260	31.700	30.830	31.115	29.384	28,430,200
2022-11-22	29.985	31.395	29.790	31.255	29.516	40,810,140
2022-11-21	30.190	30.190	29.585	29.845	28.184	14,952,250
2022-11-18	30.055	30.195	29.800	30.115	28.439	8,667,380
2022-11-17	30.510	30.630	29.860	30.125	28.449	9,703,030
2022-11-16	30.070	30.690	29.905	30.400	28.709	19,310,080
2022-11-15	31.070	31.300	29.000	30.510	28.812	29,809,520
2022-11-14	31.035	31.650	30.500	30.950	29.228	23,763,420
2022-11-11	31.315	31.475	30.600	30.695	28.987	19,136,040
2022-11-10	30.800	31.500	30.400	31.300	29.559	28,206,030
2022-11-09	32.000	32.000	30.510	30.865	29.148	33,190,290
2022-11-08	32.995	33.410	32.035	32.275	30.479	25,749,610
2022-11-07	32.140	33.230	31.645	32.975	31.140	41,813,090
2022-11-03	30.400	31.505	29.865	31.190	29.455	33,879,770
2022-11-02	31.100	31.180	30.025	31.030	29.304	9,672,500
2022-11-01	31.255	31.600	30.585	30.940	29.219	20,773,330
2022-10-31	32.040	32.210	30.800	30.995	29.270	25,364,060
2022-10-28	32.350	32.640	31.625	31.900	30.125	28,393,570
2022-10-27	30.600	32.655	30.315	32.345	30.545	54,807,140
2022-10-26	29.895	30.915	29.370	30.720	29.011	32,407,510
2022-10-25	29.630	30.090	29.500	29.855	28.194	25,980,300
2022-10-24	28.805	29.800	28.325	29.670	28.019	48,452,140
2022-10-21	28.000	29.125	27.645	28.770	27.169	47,637,790
2022-10-20	26.830	28.240	26.505	28.045	26.485	45,556,910
2022-10-19	27.420	27.870	26.220	26.435	24.964	48,451,150

← NewerPage 17 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.