Magnitogorskiy Metallurgicheskiy Kombinat PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	35.500	36.170	35.205	35.850	35.850	35,216,300
2025-08-13	35.900	36.220	35.320	35.995	35.995	38,104,530
2025-08-12	37.040	37.050	35.645	35.965	35.965	60,136,100
2025-08-11	35.450	37.525	35.450	36.910	36.910	63,957,750
2025-08-08	34.490	35.520	33.940	34.640	34.640	23,704,950
2025-08-07	33.795	34.675	33.355	34.150	34.150	28,351,070
2025-08-06	33.400	34.005	32.860	33.045	33.045	29,811,820
2025-08-05	33.130	33.435	32.825	33.200	33.200	15,560,800
2025-08-04	32.935	33.110	32.655	32.960	32.960	10,995,530
2025-08-01	32.930	33.300	32.595	32.880	32.880	12,313,080
2025-07-31	32.380	32.930	32.345	32.725	32.725	11,937,490
2025-07-30	32.490	32.850	32.300	32.565	32.565	12,159,140
2025-07-29	32.545	32.925	32.215	32.720	32.720	17,434,760
2025-07-28	32.815	33.300	32.405	32.745	32.745	26,377,190
2025-07-25	33.500	33.500	32.550	32.695	32.695	32,614,300
2025-07-24	34.185	34.450	32.940	33.340	33.340	63,653,530
2025-07-23	34.800	35.100	34.070	34.290	34.290	22,290,170
2025-07-22	34.630	34.880	34.175	34.480	34.480	22,923,040
2025-07-21	34.885	35.500	34.500	34.965	34.965	33,929,120
2025-07-18	32.935	34.825	32.870	34.485	34.485	35,664,560
2025-07-17	33.000	33.375	32.700	32.935	32.935	18,668,580
2025-07-16	33.100	33.500	32.700	33.430	33.430	29,104,890
2025-07-15	32.700	33.275	32.610	32.955	32.955	16,710,010
2025-07-14	31.400	32.875	31.005	32.485	32.485	29,417,650
2025-07-11	32.480	32.480	31.300	31.385	31.385	25,378,890
2025-07-10	33.400	33.740	32.245	32.730	32.730	36,608,220
2025-07-09	32.410	33.360	32.410	32.960	32.960	27,091,390
2025-07-08	32.675	33.230	32.210	33.060	33.060	31,771,670
2025-07-07	33.885	33.885	32.670	32.855	32.855	17,112,220
2025-07-04	33.995	34.300	33.350	33.525	33.525	21,217,620
2025-07-03	33.800	34.940	33.710	34.415	34.415	24,704,790
2025-07-02	33.805	34.070	33.210	33.920	33.920	31,108,990
2025-07-01	34.330	34.985	33.750	34.035	34.035	46,138,490
2025-06-30	33.130	34.455	32.835	34.370	34.370	42,642,520
2025-06-27	32.500	33.245	31.930	32.735	32.735	27,573,650
2025-06-26	31.950	32.740	31.690	32.500	32.500	32,885,920
2025-06-25	31.100	32.035	31.040	31.915	31.915	20,048,980
2025-06-24	31.500	31.710	30.860	31.195	31.195	18,521,050
2025-06-23	31.640	32.160	30.910	31.870	31.870	27,737,860
2025-06-20	31.715	32.170	31.405	31.535	31.535	13,142,480
2025-06-19	32.370	32.490	31.535	31.985	31.985	15,955,280
2025-06-18	32.595	32.920	32.020	32.335	32.335	22,776,790
2025-06-17	31.255	32.805	31.025	32.585	32.585	38,091,570
2025-06-16	31.290	32.000	31.015	31.270	31.270	19,149,660
2025-06-13	31.595	32.040	31.265	31.340	31.340	8,397,800
2025-06-11	30.840	31.570	30.525	31.360	31.360	17,847,360
2025-06-10	30.710	31.155	30.375	30.715	30.715	16,530,790
2025-06-09	31.680	31.860	30.540	30.790	30.790	25,468,220
2025-06-06	32.840	33.750	31.330	31.610	31.610	42,217,670
2025-06-05	32.960	33.430	32.530	32.725	32.725	36,819,850
2025-06-04	32.370	33.650	32.200	32.960	32.960	59,762,900
2025-06-03	31.395	32.260	31.240	31.980	31.980	19,541,340
2025-06-02	30.930	31.485	30.030	31.440	31.440	19,658,330
2025-05-30	30.380	31.145	30.200	30.855	30.855	11,181,300
2025-05-29	31.085	31.390	30.385	30.950	30.950	19,525,430
2025-05-28	29.745	31.135	29.745	30.610	30.610	29,188,710
2025-05-27	29.475	29.820	28.980	29.720	29.720	15,219,520
2025-05-26	30.250	30.295	29.320	29.500	29.500	17,375,800
2025-05-23	30.100	30.435	29.810	29.935	29.935	26,651,070
2025-05-22	30.600	30.660	30.100	30.550	30.550	17,499,210

← NewerPage 6 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.