Magnitogorskiy Metallurgicheskiy Kombinat PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	17.935	19.300	17.790	19.210	19.210	141,047,980
2026-07-24	16.950	17.960	16.405	17.685	17.685	127,534,590
2026-07-23	17.605	17.695	16.650	16.900	16.900	95,901,730
2026-07-22	17.410	18.155	17.105	17.535	17.535	125,272,800
2026-07-21	17.425	18.040	16.975	17.640	17.640	106,934,330
2026-07-20	15.790	17.600	15.790	16.770	16.770	143,028,380
2026-07-17	15.610	16.330	15.455	15.640	15.640	116,192,970
2026-07-16	15.615	16.185	15.290	15.705	15.705	113,040,670
2026-07-15	16.060	16.160	15.485	15.625	15.625	45,592,990
2026-07-14	16.100	16.340	15.855	16.200	16.200	29,250,800
2026-07-13	15.920	16.440	15.715	16.045	16.045	73,280,860
2026-07-10	15.970	16.265	15.800	16.020	16.020	41,014,980
2026-07-09	16.750	17.060	15.850	16.155	16.155	62,614,140
2026-07-08	16.700	16.770	16.200	16.615	16.615	50,830,990
2026-07-07	16.480	16.770	15.800	16.475	16.475	89,060,350
2026-07-06	17.300	17.580	16.350	16.690	16.690	75,370,470
2026-07-03	17.665	17.845	17.200	17.360	17.360	65,719,590
2026-07-02	18.900	18.915	17.635	17.850	17.850	67,084,330
2026-07-01	19.390	19.580	18.815	18.815	18.815	48,685,300
2026-06-30	18.760	19.960	18.730	19.395	19.395	122,412,450
2026-06-29	17.890	18.975	17.400	18.830	18.830	114,156,000
2026-06-26	17.990	18.870	17.345	17.950	17.950	106,834,590
2026-06-25	18.650	18.805	17.640	18.285	18.285	114,019,560
2026-06-24	19.560	19.645	18.210	18.435	18.435	61,308,190
2026-06-23	19.200	19.800	18.705	19.545	19.545	91,864,670
2026-06-22	20.845	21.105	19.165	20.005	20.005	98,997,630
2026-06-19	20.590	21.200	20.075	20.980	20.980	97,208,830
2026-06-18	21.045	21.145	20.510	20.730	20.730	51,145,240
2026-06-17	21.225	21.400	20.980	21.200	21.200	30,705,510
2026-06-16	21.620	21.920	20.930	21.300	21.300	46,016,750
2026-06-15	21.245	21.890	21.135	21.575	21.575	51,091,870
2026-06-11	21.315	21.645	21.100	21.235	21.235	32,507,450
2026-06-10	21.285	21.555	20.870	21.375	21.375	52,841,490
2026-06-09	21.595	21.690	20.845	21.250	21.250	103,972,580
2026-06-08	22.475	22.560	21.300	21.515	21.515	62,133,000
2026-06-05	22.880	23.050	22.350	22.510	22.510	20,096,650
2026-06-04	22.950	23.255	22.770	22.935	22.935	27,736,190
2026-06-03	23.435	23.720	22.840	23.135	23.135	36,374,460
2026-06-02	22.830	23.475	22.770	23.400	23.400	48,118,250
2026-06-01	22.785	23.290	22.505	22.730	22.730	57,301,390
2026-05-29	23.240	23.315	22.705	22.985	22.985	71,420,650
2026-05-28	23.950	24.165	23.105	23.515	23.515	55,195,460
2026-05-27	23.800	24.115	23.405	23.995	23.995	52,329,340
2026-05-26	24.670	24.820	23.230	24.305	24.305	70,397,990
2026-05-25	25.150	25.210	24.350	24.695	24.695	36,996,490
2026-05-22	25.575	26.050	25.000	25.200	25.200	28,807,620
2026-05-21	25.380	26.075	25.035	25.750	25.750	27,526,420
2026-05-20	25.780	25.895	25.185	25.570	25.570	28,784,330
2026-05-19	25.450	26.200	25.355	25.700	25.700	37,048,240
2026-05-18	25.250	25.450	24.775	25.220	25.220	29,345,980
2026-05-15	25.790	25.880	25.020	25.115	25.115	28,007,130
2026-05-14	26.310	26.380	25.800	25.990	25.990	28,296,480
2026-05-13	26.300	26.465	26.105	26.355	26.355	27,753,310
2026-05-12	25.735	26.365	25.525	26.155	26.155	41,634,100
2026-05-11	25.360	25.790	25.125	25.570	25.570	24,171,440
2026-05-08	24.840	25.315	24.550	24.735	24.735	24,029,990
2026-05-07	24.645	25.245	24.525	24.925	24.925	36,763,700
2026-05-06	24.940	24.995	24.475	24.900	24.900	27,960,710
2026-05-05	24.520	24.920	23.905	24.705	24.705	43,906,450
2026-05-04	25.100	25.250	24.260	24.560	24.560	41,782,430

← NewerPage 2 of 22 · 1,271 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.