Magnitogorskiy Metallurgicheskiy Kombinat PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	59.200	60.600	58.915	60.505	57.139	38,980,110
2022-01-27	55.880	59.565	55.525	58.690	55.425	49,724,790
2022-01-26	56.650	58.245	55.395	56.555	53.408	46,880,920
2022-01-25	58.500	59.575	54.775	55.380	52.299	92,715,190
2022-01-24	62.460	62.795	56.730	57.650	54.442	75,845,880
2022-01-21	61.560	63.260	61.040	62.670	59.183	32,781,380
2022-01-20	62.915	64.750	61.650	63.090	59.580	44,000,120
2022-01-19	60.070	64.270	57.100	62.745	59.254	66,452,020
2022-01-18	64.500	65.065	58.930	60.450	57.087	68,610,630
2022-01-17	66.000	66.285	63.400	64.800	61.195	33,217,410
2022-01-14	67.775	68.085	63.000	66.030	62.356	52,602,310
2022-01-13	67.980	69.615	67.035	67.300	63.555	42,914,680
2022-01-12	67.395	68.160	67.250	67.750	61.468	38,326,960
2022-01-11	69.870	70.640	69.275	69.845	63.369	40,996,960
2022-01-10	71.800	71.800	70.175	70.200	63.691	37,939,610
2022-01-07	71.120	71.120	71.120	71.120	64.526	0
2022-01-06	68.175	71.250	67.375	71.000	64.417	24,857,880
2022-01-05	71.320	72.000	67.810	70.785	64.222	23,467,530
2022-01-04	70.900	71.915	70.655	71.325	64.712	16,821,070
2022-01-03	69.650	70.870	69.650	70.655	64.104	12,297,840
2021-12-30	68.765	69.960	68.290	69.440	63.002	19,732,760
2021-12-29	69.070	69.200	68.170	69.090	62.684	15,922,160
2021-12-28	68.360	69.730	68.150	68.900	62.512	22,889,180
2021-12-27	66.740	68.400	66.475	68.130	61.813	17,703,240
2021-12-24	66.800	67.000	65.620	66.765	60.575	15,372,820
2021-12-23	66.520	67.115	66.050	66.445	60.284	20,291,050
2021-12-22	65.400	66.970	64.800	66.635	60.457	21,111,610
2021-12-21	65.250	66.100	64.500	64.995	58.969	22,020,300
2021-12-20	64.990	65.770	63.805	65.160	59.119	25,982,130
2021-12-17	63.245	64.965	63.000	64.740	58.738	22,788,100
2021-12-16	63.000	64.415	62.605	63.535	57.644	33,579,910
2021-12-15	61.390	62.950	60.930	61.850	56.115	29,749,000
2021-12-14	61.780	62.770	56.985	60.950	55.299	32,404,370
2021-12-13	64.995	64.995	61.455	62.050	56.297	27,150,200
2021-12-10	63.940	64.440	62.625	63.860	57.939	23,424,880
2021-12-09	62.325	63.945	61.955	63.700	57.794	31,137,790
2021-12-08	61.900	63.150	61.500	61.820	56.088	34,583,860
2021-12-07	61.815	62.475	60.900	61.325	55.639	21,091,540
2021-12-06	62.685	63.665	60.830	61.305	55.621	18,216,810
2021-12-03	62.695	63.165	62.335	62.460	56.669	26,474,330
2021-12-02	60.670	62.680	60.125	62.250	56.478	30,534,240
2021-12-01	60.200	60.880	59.325	60.600	54.981	37,790,730
2021-11-30	59.900	60.795	58.815	59.725	54.187	41,428,540
2021-11-29	62.000	62.200	60.880	61.265	55.585	28,568,260
2021-11-26	61.500	62.380	61.100	61.725	56.002	17,041,710
2021-11-25	62.810	63.200	62.580	62.935	57.100	7,647,390
2021-11-24	63.425	63.485	62.325	62.540	56.741	16,860,710
2021-11-23	62.205	63.385	60.610	62.565	56.764	56,668,270
2021-11-22	64.200	64.200	62.125	62.660	56.850	23,644,930
2021-11-19	65.485	65.630	62.680	64.300	58.338	35,653,870
2021-11-18	62.240	65.385	61.975	65.000	58.973	55,716,560
2021-11-17	61.800	62.360	61.445	62.355	56.574	18,959,790
2021-11-16	63.010	63.295	61.670	61.800	56.070	37,441,470
2021-11-15	63.470	63.980	62.800	62.950	57.113	29,902,030
2021-11-12	63.850	64.220	62.615	63.500	57.612	21,339,200
2021-11-11	64.020	64.285	63.350	63.705	57.798	19,636,090
2021-11-10	64.600	65.125	63.500	64.580	58.592	18,978,100
2021-11-09	64.590	65.940	63.750	64.685	58.688	28,962,660
2021-11-08	63.620	64.475	63.620	64.285	58.325	18,460,450
2021-11-05	65.000	65.000	63.125	63.710	57.803	27,941,440

← NewerPage 21 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.