Magnitogorskiy Metallurgicheskiy Kombinat PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-26	26.950	27.460	26.910	27.460	25.932	11,896,500
2022-07-25	26.440	26.905	26.260	26.840	25.347	10,717,690
2022-07-22	25.695	26.585	25.545	26.530	25.054	14,141,700
2022-07-21	26.155	26.175	25.500	25.725	24.294	18,604,200
2022-07-20	26.545	26.970	25.900	26.175	24.719	18,727,150
2022-07-19	27.110	27.120	26.210	26.560	25.082	25,377,110
2022-07-18	27.800	27.895	27.030	27.110	25.602	13,959,840
2022-07-15	27.900	28.000	26.800	27.495	25.965	32,989,220
2022-07-14	28.450	29.180	27.800	27.970	26.414	18,927,080
2022-07-13	29.900	29.970	28.235	28.550	26.962	24,266,860
2022-07-12	30.755	30.780	29.500	29.990	28.321	15,341,750
2022-07-11	31.650	31.825	30.660	30.755	29.044	11,840,890
2022-07-08	32.230	32.280	31.400	31.500	29.747	10,056,960
2022-07-07	32.200	32.870	31.300	32.250	30.456	17,108,380
2022-07-06	31.100	32.695	30.930	32.160	30.371	22,974,090
2022-07-05	31.300	31.520	30.830	31.095	29.365	14,096,960
2022-07-04	32.385	32.800	31.300	31.310	29.568	9,605,550
2022-07-01	32.000	32.770	31.320	32.380	30.578	10,434,790
2022-06-30	33.495	33.735	31.725	32.095	30.309	18,178,580
2022-06-29	33.010	33.540	31.660	33.405	31.546	14,313,330
2022-06-28	33.500	33.750	32.445	33.010	31.173	11,619,420
2022-06-27	33.710	33.750	33.035	33.500	31.636	13,113,710
2022-06-24	34.860	35.320	33.510	33.845	31.962	18,808,190
2022-06-23	33.750	35.140	33.435	34.855	32.916	12,894,280
2022-06-22	34.250	34.355	33.240	33.890	32.004	11,715,690
2022-06-21	34.400	34.700	33.550	34.490	32.571	15,745,370
2022-06-20	33.345	34.960	33.100	34.300	32.392	16,104,970
2022-06-17	33.300	33.600	32.710	33.275	31.424	10,532,860
2022-06-16	32.110	33.625	32.110	33.200	31.353	17,684,090
2022-06-15	30.800	32.400	30.615	32.070	30.286	11,471,600
2022-06-14	30.800	30.985	30.200	30.820	29.105	5,919,270
2022-06-10	30.885	31.200	30.405	30.785	29.072	6,700,970
2022-06-09	32.095	32.270	30.700	30.895	29.176	9,712,020
2022-06-08	31.920	32.435	31.500	32.025	30.243	11,425,740
2022-06-07	31.475	31.815	29.645	31.380	29.634	24,319,560
2022-06-06	33.220	33.500	31.255	31.475	29.724	20,237,240
2022-06-03	34.865	34.865	31.470	33.020	31.183	41,629,220
2022-06-02	35.730	35.965	34.315	34.890	32.949	12,225,520
2022-06-01	35.710	36.500	35.200	35.550	33.572	10,917,570
2022-05-31	36.950	37.000	35.585	35.710	33.723	11,359,950
2022-05-30	38.500	38.910	36.900	36.950	34.894	13,987,760
2022-05-27	39.035	39.210	38.320	38.745	36.589	5,808,640
2022-05-26	39.000	39.700	38.560	38.915	36.750	10,459,810
2022-05-25	38.700	39.460	38.050	39.200	37.019	8,006,170
2022-05-24	41.000	41.105	37.700	38.370	36.235	24,411,880
2022-05-23	43.800	43.800	40.465	40.875	38.601	12,751,690
2022-05-20	45.120	45.550	43.060	43.345	40.933	8,960,010
2022-05-19	45.750	45.750	44.880	45.005	42.501	4,097,460
2022-05-18	44.810	45.870	44.805	45.750	43.205	8,345,890
2022-05-17	43.675	44.790	43.555	44.700	42.213	4,746,660
2022-05-16	42.560	43.600	42.170	43.535	41.113	3,758,360
2022-05-13	43.000	43.190	42.015	42.690	40.315	2,507,840
2022-05-12	44.435	44.480	42.300	42.700	40.324	3,699,830
2022-05-11	43.980	44.700	43.640	44.400	41.930	3,570,760
2022-05-06	44.555	44.700	43.825	43.905	41.462	4,028,660
2022-05-05	44.215	44.750	43.875	44.585	42.104	3,392,060
2022-05-04	44.840	44.840	43.005	44.005	41.557	4,427,320
2022-04-29	43.765	44.930	43.010	44.930	42.430	8,280,300
2022-04-28	43.800	44.200	43.000	43.650	41.221	10,600,720
2022-04-27	42.500	43.615	42.000	43.530	41.108	6,837,710

← NewerPage 19 of 22 · 1,270 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.