Magnitogorskiy Metallurgicheskiy Kombinat PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	41.505	42.700	41.305	42.475	40.112	7,067,420
2022-04-25	42.000	42.030	40.515	41.500	39.191	5,609,750
2022-04-22	41.830	42.340	41.500	42.000	39.663	10,823,750
2022-04-21	41.000	41.900	40.500	41.705	39.385	10,663,470
2022-04-20	40.000	41.320	39.215	40.500	38.247	11,457,880
2022-04-19	39.580	40.000	38.300	39.800	37.586	12,070,170
2022-04-18	40.000	40.700	39.000	39.580	37.378	4,428,460
2022-04-15	40.000	40.430	38.310	39.800	37.586	6,530,240
2022-04-14	41.995	42.000	39.595	39.905	37.685	7,449,810
2022-04-13	42.500	42.800	41.535	41.860	39.531	3,706,720
2022-04-12	42.000	42.360	40.600	42.325	39.970	6,411,590
2022-04-11	42.860	43.400	41.250	41.900	39.569	8,986,590
2022-04-08	43.985	44.100	42.550	42.880	40.494	6,454,050
2022-04-07	42.840	43.870	42.700	43.710	41.278	11,323,580
2022-04-06	42.800	43.280	41.810	42.840	40.456	9,700,740
2022-04-05	45.355	45.670	42.000	42.850	40.466	19,682,910
2022-04-04	46.660	46.880	44.900	45.360	42.836	16,112,620
2022-04-01	45.100	47.450	44.190	45.600	43.063	32,902,330
2022-03-31	43.010	45.300	42.670	43.900	41.457	32,044,260
2022-03-30	43.005	44.495	42.380	43.000	40.608	9,565,130
2022-03-29	42.230	44.800	40.410	41.800	39.474	10,394,270
2022-03-28	43.880	44.445	41.025	42.230	39.880	10,738,130
2022-03-25	49.600	49.600	43.710	43.800	41.363	10,683,810
2022-03-24	46.900	51.245	45.000	47.610	44.961	90,675,890
2022-03-23	47.445	47.445	47.445	47.445	44.805	0
2022-03-22	47.445	47.445	47.445	47.445	44.805	0
2022-03-21	47.445	47.445	47.445	47.445	44.805	0
2022-03-18	47.445	47.445	47.445	47.445	44.805	0
2022-03-17	47.445	47.445	47.445	47.445	44.805	0
2022-03-16	47.445	47.445	47.445	47.445	44.805	0
2022-03-15	47.445	47.445	47.445	47.445	44.805	0
2022-03-14	47.445	47.445	47.445	47.445	44.805	0
2022-03-11	47.445	47.445	47.445	47.445	44.805	0
2022-03-10	47.445	47.445	47.445	47.445	44.805	0
2022-03-09	47.445	47.445	47.445	47.445	44.805	0
2022-03-04	47.445	47.445	47.445	47.445	44.805	0
2022-03-03	47.445	47.445	47.445	47.445	44.805	0
2022-03-02	47.445	47.445	47.445	47.445	44.805	0
2022-03-01	47.445	47.445	47.445	47.445	44.805	0
2022-02-28	47.445	47.445	47.445	47.445	44.805	0
2022-02-25	48.290	52.885	45.380	48.350	45.660	46,988,470
2022-02-24	53.000	55.000	35.200	43.900	41.457	104,651,610
2022-02-23	57.165	57.165	57.165	57.165	53.984	0
2022-02-22	52.500	58.890	49.150	56.110	52.988	126,913,000
2022-02-21	61.280	63.000	52.035	56.005	52.889	105,064,220
2022-02-18	62.480	63.495	60.520	61.400	57.984	63,261,560
2022-02-17	65.200	65.445	62.100	62.800	59.306	57,048,820
2022-02-16	65.800	66.645	63.955	64.900	61.289	34,604,710
2022-02-15	64.000	66.160	63.800	64.905	61.294	30,078,630
2022-02-14	62.300	64.420	60.115	63.280	59.759	45,737,600
2022-02-11	64.630	64.695	61.110	63.780	60.231	45,189,830
2022-02-10	66.200	66.560	64.250	65.445	61.804	36,222,940
2022-02-09	63.385	67.065	63.270	65.890	62.224	53,119,980
2022-02-08	60.150	63.360	60.000	62.695	59.207	52,497,250
2022-02-07	60.000	61.170	59.600	60.020	56.681	31,684,630
2022-02-04	61.000	61.500	59.305	59.650	56.331	38,738,380
2022-02-03	61.000	61.920	60.065	61.050	57.653	33,577,400
2022-02-02	60.920	61.910	59.720	61.225	57.818	31,049,760
2022-02-01	62.000	62.275	60.000	60.665	57.290	43,868,110
2022-01-31	60.645	62.430	60.445	60.890	57.502	33,281,630

← NewerPage 20 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.