Magnitogorskiy Metallurgicheskiy Kombinat PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-18	28.200	28.650	27.340	27.980	26.423	32,087,710
2022-10-17	26.260	28.160	26.240	27.885	26.334	35,036,430
2022-10-14	26.100	26.485	25.590	26.110	24.657	15,732,130
2022-10-13	26.420	26.800	25.900	26.195	24.738	15,471,580
2022-10-12	26.310	27.280	25.685	26.250	24.789	22,287,650
2022-10-11	25.350	26.520	25.170	26.400	24.931	21,017,600
2022-10-10	23.640	25.580	23.370	25.500	24.081	28,615,400
2022-10-07	24.930	24.930	23.900	24.330	22.976	14,628,100
2022-10-06	25.510	25.975	24.600	24.955	23.567	12,773,180
2022-10-05	25.175	25.445	23.820	25.105	23.708	25,533,860
2022-10-04	26.300	26.300	24.960	25.315	23.907	22,205,410
2022-10-03	24.480	26.195	23.760	25.955	24.511	33,124,110
2022-09-30	22.800	24.895	22.180	23.620	22.306	48,254,900
2022-09-29	23.185	23.390	22.000	22.445	21.196	24,731,730
2022-09-28	23.400	23.750	22.660	23.100	21.815	28,227,020
2022-09-27	23.445	24.400	21.660	22.900	21.626	43,484,850
2022-09-26	24.990	25.235	22.000	23.800	22.476	51,152,440
2022-09-23	28.200	28.230	24.650	25.335	23.925	56,418,400
2022-09-22	27.170	28.355	27.150	28.245	26.673	16,462,280
2022-09-21	26.360	27.595	26.005	27.220	25.706	22,118,270
2022-09-20	30.005	30.005	27.360	28.460	26.877	48,760,560
2022-09-19	30.185	30.760	29.650	29.990	28.321	15,645,920
2022-09-16	29.850	30.275	29.500	30.150	28.472	16,825,150
2022-09-15	29.270	29.815	29.090	29.700	28.048	11,823,690
2022-09-14	29.340	29.400	28.410	29.290	27.660	11,094,060
2022-09-13	29.730	29.900	29.310	29.415	27.778	10,413,350
2022-09-12	28.800	29.900	28.785	29.690	28.038	14,694,130
2022-09-09	28.660	29.130	28.600	28.985	27.372	9,086,110
2022-09-08	28.750	28.850	28.100	28.660	27.065	12,625,320
2022-09-07	29.000	29.370	28.670	28.745	27.146	12,349,620
2022-09-06	30.400	30.500	28.525	29.170	27.547	27,463,770
2022-09-05	30.085	30.420	29.700	30.400	28.709	12,468,200
2022-09-02	29.405	30.100	29.085	30.000	28.331	13,186,500
2022-09-01	29.250	29.600	28.800	29.405	27.769	12,479,110
2022-08-31	28.535	29.850	28.250	29.220	27.594	18,460,880
2022-08-30	28.300	29.070	28.210	28.265	26.692	26,465,460
2022-08-29	27.300	28.180	27.300	28.160	26.593	18,307,490
2022-08-26	26.790	27.285	26.700	27.280	25.762	7,495,020
2022-08-25	26.950	27.165	26.635	26.820	25.328	10,934,690
2022-08-24	27.105	27.300	26.950	26.965	25.465	5,388,210
2022-08-23	26.935	27.470	26.840	27.105	25.597	11,254,270
2022-08-22	26.805	27.250	26.575	26.900	25.403	11,866,650
2022-08-19	26.325	27.000	26.010	27.000	25.498	13,666,300
2022-08-18	26.680	26.695	26.130	26.410	24.941	14,107,550
2022-08-17	27.100	27.295	26.365	26.725	25.238	18,882,410
2022-08-16	27.200	27.620	26.660	27.100	25.592	29,438,800
2022-08-15	25.855	27.140	25.705	27.015	25.512	29,906,270
2022-08-12	25.280	26.140	25.000	26.070	24.620	25,235,350
2022-08-11	24.750	25.850	24.355	25.280	23.873	40,020,780
2022-08-10	24.270	24.950	23.900	24.550	23.184	29,712,800
2022-08-09	23.775	24.380	23.420	24.270	22.920	20,906,170
2022-08-08	24.170	24.190	23.460	23.810	22.485	20,108,150
2022-08-05	24.005	24.235	23.130	23.460	22.155	30,657,330
2022-08-04	24.300	24.300	23.520	23.920	22.589	36,663,370
2022-08-03	23.935	24.900	22.750	24.120	22.778	154,782,470
2022-08-02	27.800	28.185	26.530	26.590	25.111	37,100,950
2022-08-01	26.945	28.100	26.480	27.800	26.253	73,364,610
2022-07-29	26.650	26.715	26.025	26.470	24.997	20,380,300
2022-07-28	27.585	27.665	26.515	26.610	25.129	19,071,740
2022-07-27	27.535	28.000	27.170	27.540	26.008	15,654,240

← NewerPage 18 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.