Magnitogorskiy Metallurgicheskiy Kombinat PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	31.955	32.280	31.135	31.650	31.650	72,911,920
2026-02-03	31.240	32.180	30.740	31.835	31.835	110,371,510
2026-02-02	30.430	31.385	29.770	29.975	29.975	72,355,780
2026-01-30	31.000	31.185	30.020	30.430	30.430	58,582,360
2026-01-29	29.625	31.420	29.590	30.640	30.640	157,216,130
2026-01-28	28.775	29.685	28.600	29.565	29.565	56,593,250
2026-01-27	28.060	28.895	28.060	28.785	28.785	23,967,290
2026-01-26	28.580	28.580	27.920	28.145	28.145	33,922,300
2026-01-23	28.280	28.620	28.210	28.430	28.430	12,823,000
2026-01-22	28.810	28.865	28.110	28.355	28.355	26,146,560
2026-01-21	28.530	28.835	28.300	28.645	28.645	24,267,570
2026-01-20	28.350	28.800	28.005	28.435	28.435	23,517,950
2026-01-19	28.190	28.710	28.005	28.550	28.550	30,847,630
2026-01-16	27.715	28.255	27.625	28.025	28.025	23,505,470
2026-01-15	27.250	27.845	27.240	27.610	27.610	16,813,180
2026-01-14	27.470	27.680	27.045	27.480	27.480	20,603,440
2026-01-13	28.130	28.220	27.350	27.565	27.565	26,250,390
2026-01-12	27.855	28.295	27.755	27.910	27.910	19,204,090
2026-01-09	27.815	28.105	27.765	27.930	27.930	8,267,100
2026-01-08	27.965	27.965	27.610	27.775	27.775	10,275,280
2026-01-06	28.090	28.240	27.825	27.840	27.840	13,879,520
2026-01-05	28.395	28.395	27.705	28.155	28.155	13,446,740
2025-12-30	28.805	29.045	28.465	28.630	28.630	19,013,670
2025-12-29	28.585	29.500	28.375	28.550	28.550	57,731,720
2025-12-26	27.845	28.555	27.830	28.300	28.300	26,965,210
2025-12-25	27.965	28.090	27.600	27.700	27.700	14,675,270
2025-12-24	28.300	28.425	27.865	27.925	27.925	15,474,620
2025-12-23	27.755	28.290	27.525	28.100	28.100	20,184,970
2025-12-22	28.670	28.700	27.435	27.680	27.680	35,237,050
2025-12-19	28.960	29.260	28.180	28.300	28.300	37,564,370
2025-12-18	28.570	29.000	28.390	28.485	28.485	25,739,720
2025-12-17	28.590	28.850	28.030	28.415	28.415	43,399,320
2025-12-16	27.400	28.665	27.265	28.495	28.495	46,817,340
2025-12-15	27.045	27.450	26.915	27.390	27.390	17,798,830
2025-12-12	27.450	27.675	26.880	27.340	27.340	26,515,590
2025-12-11	26.960	27.815	26.960	27.435	27.435	35,200,000
2025-12-10	27.000	27.050	26.755	26.940	26.940	10,917,160
2025-12-09	26.535	27.195	26.520	26.745	26.745	24,944,300
2025-12-08	26.730	27.090	26.500	26.900	26.900	28,394,520
2025-12-05	26.100	26.750	26.085	26.540	26.540	20,630,130
2025-12-04	26.050	26.325	26.050	26.180	26.180	15,820,660
2025-12-03	25.960	25.985	25.645	25.935	25.935	16,056,640
2025-12-02	26.610	26.695	26.000	26.135	26.135	19,610,930
2025-12-01	26.510	26.900	26.415	26.660	26.660	27,491,660
2025-11-28	25.900	26.770	25.830	26.605	26.605	19,163,300
2025-11-27	26.345	26.445	25.605	25.840	25.840	18,632,910
2025-11-26	26.500	26.500	26.165	26.315	26.315	14,163,720
2025-11-25	25.740	26.780	25.445	26.600	26.600	39,657,330
2025-11-24	26.310	26.770	25.495	25.605	25.605	33,171,910
2025-11-21	26.160	26.485	25.815	26.335	26.335	37,147,980
2025-11-20	25.390	26.160	25.225	25.295	25.295	37,240,140
2025-11-19	24.800	25.780	24.770	25.680	25.680	48,892,010
2025-11-18	24.390	25.155	24.270	24.890	24.890	37,695,180
2025-11-17	24.890	24.930	24.265	24.435	24.435	23,764,040
2025-11-14	25.200	25.410	24.650	24.830	24.830	22,140,130
2025-11-13	25.690	25.885	25.150	25.300	25.300	26,933,660
2025-11-12	26.050	26.075	25.425	25.660	25.660	33,815,850
2025-11-11	25.045	26.090	24.905	25.940	25.940	45,937,740
2025-11-10	24.970	25.340	24.910	24.995	24.995	25,865,700
2025-11-07	24.670	25.180	24.590	24.930	24.930	18,820,450

← NewerPage 4 of 5 · 254 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.