Magnitogorskiy Metallurgicheskiy Kombinat PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	25.135	25.450	24.795	24.990	24.990	34,163,730
2026-04-29	25.275	25.525	24.200	24.600	24.600	81,529,760
2026-04-28	25.815	25.955	25.230	25.425	25.425	38,596,260
2026-04-27	26.245	26.245	25.630	25.850	25.850	38,818,450
2026-04-24	27.050	27.295	25.845	26.200	26.200	81,870,000
2026-04-23	27.745	27.745	27.000	27.285	27.285	51,168,920
2026-04-22	26.980	27.750	26.765	27.555	27.555	60,248,780
2026-04-21	26.870	27.035	26.580	26.945	26.945	33,623,610
2026-04-20	26.895	27.100	26.365	26.965	26.965	40,090,650
2026-04-17	26.820	27.395	26.660	26.965	26.965	51,690,250
2026-04-16	26.985	27.500	26.735	26.910	26.910	48,064,770
2026-04-15	26.480	27.060	26.155	26.775	26.775	41,962,590
2026-04-14	26.375	27.240	26.315	26.695	26.695	56,220,940
2026-04-13	26.880	27.105	26.015	26.200	26.200	43,741,420
2026-04-10	27.240	27.300	26.665	26.795	26.795	25,878,160
2026-04-09	27.500	27.500	26.770	26.860	26.860	53,640,270
2026-04-08	27.610	28.320	27.415	27.695	27.695	92,456,890
2026-04-07	27.430	28.000	26.840	27.610	27.610	174,391,890
2026-04-06	26.210	27.640	25.740	27.355	27.355	136,638,690
2026-04-03	26.285	26.755	25.935	26.150	26.150	49,188,990
2026-04-02	26.400	26.555	25.930	26.230	26.230	54,795,670
2026-04-01	25.595	26.685	25.450	25.700	25.700	69,467,340
2026-03-31	25.900	25.900	25.300	25.560	25.560	33,103,880
2026-03-30	25.640	26.135	25.110	25.550	25.550	100,090,260
2026-03-27	26.870	27.025	25.570	25.755	25.755	88,301,610
2026-03-26	27.780	27.850	26.850	27.030	27.030	34,536,220
2026-03-25	27.450	27.820	27.315	27.540	27.540	25,309,600
2026-03-24	27.600	28.005	27.175	27.370	27.370	43,013,490
2026-03-23	28.690	28.695	27.405	27.595	27.595	94,840,700
2026-03-20	29.190	29.395	28.710	28.905	28.905	19,342,540
2026-03-19	28.955	29.305	28.730	29.005	29.005	28,898,190
2026-03-18	29.100	29.470	28.900	28.960	28.960	27,869,790
2026-03-17	29.750	29.830	29.100	29.145	29.145	22,272,480
2026-03-16	29.825	30.230	29.620	29.680	29.680	23,168,520
2026-03-13	30.000	30.395	29.725	29.825	29.825	16,626,940
2026-03-12	30.230	30.490	29.855	29.930	29.930	18,373,700
2026-03-11	30.245	30.570	30.000	30.295	30.295	16,982,180
2026-03-10	29.780	30.920	29.600	30.200	30.200	66,338,070
2026-03-09	30.000	30.810	28.905	29.495	29.495	41,473,610
2026-03-06	30.055	30.470	29.500	29.690	29.690	48,374,500
2026-03-05	30.730	30.895	29.900	30.170	30.170	41,673,570
2026-03-04	31.060	31.325	30.710	30.900	30.900	27,008,990
2026-03-03	31.100	31.645	30.845	30.935	30.935	35,577,410
2026-03-02	31.520	31.655	30.705	31.200	31.200	54,101,370
2026-02-27	31.250	31.740	31.075	31.450	31.450	30,032,420
2026-02-26	31.995	32.195	31.150	31.560	31.560	52,747,690
2026-02-25	31.660	32.195	31.450	32.065	32.065	56,108,910
2026-02-24	32.335	32.520	31.605	31.715	31.715	46,758,790
2026-02-20	32.200	32.445	32.090	32.250	32.250	20,975,220
2026-02-19	32.480	32.820	32.075	32.250	32.250	31,370,890
2026-02-18	32.500	32.620	32.015	32.325	32.325	34,946,070
2026-02-17	32.570	32.920	32.205	32.320	32.320	32,598,510
2026-02-16	32.950	33.265	32.405	32.530	32.530	65,037,600
2026-02-13	31.880	32.885	31.390	32.800	32.800	94,051,350
2026-02-12	31.895	32.235	31.620	31.975	31.975	60,980,590
2026-02-11	30.850	32.075	30.735	31.770	31.770	78,538,590
2026-02-10	30.910	31.285	30.635	30.735	30.735	36,529,110
2026-02-09	31.750	32.380	30.820	31.065	31.065	78,512,050
2026-02-06	31.205	31.945	30.765	31.700	31.700	51,079,280
2026-02-05	31.340	31.350	30.525	30.800	30.800	60,027,040

← NewerPage 3 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.