Magnitogorskiy Metallurgicheskiy Kombinat PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	30.600	30.660	30.100	30.550	30.550	17,499,210
2025-05-21	30.795	30.975	30.450	30.490	30.490	13,427,730
2025-05-20	31.440	31.440	30.705	30.775	30.775	16,741,520
2025-05-19	31.280	31.945	31.165	31.420	31.420	20,231,630
2025-05-16	31.475	31.710	30.660	31.085	31.085	21,215,900
2025-05-15	32.045	32.080	31.310	31.340	31.340	22,786,710
2025-05-14	31.980	32.500	31.680	32.350	32.350	21,908,350
2025-05-13	32.520	32.625	31.820	32.035	32.035	17,375,300
2025-05-12	31.355	32.810	31.355	32.450	32.450	34,654,600
2025-05-08	31.025	31.535	30.975	31.340	31.340	18,690,080
2025-05-07	31.665	31.950	30.705	31.015	31.015	43,535,080
2025-05-06	31.295	32.080	30.970	31.785	31.785	22,133,640
2025-05-05	31.380	31.795	30.915	30.935	30.935	21,997,430
2025-05-02	32.890	32.905	31.180	31.620	31.620	18,619,540
2025-04-30	33.990	34.085	32.620	32.810	32.810	43,490,720
2025-04-29	34.750	34.780	33.770	34.140	34.140	47,415,050
2025-04-28	35.085	35.560	34.380	34.855	34.855	49,374,100
2025-04-25	34.355	35.085	34.260	34.900	34.900	32,764,290
2025-04-24	34.455	35.000	34.110	34.320	34.320	27,430,690
2025-04-23	35.400	35.860	34.150	34.550	34.550	47,200,440
2025-04-22	33.420	35.605	33.365	35.220	35.220	58,322,370
2025-04-21	32.680	33.500	32.475	33.200	33.200	27,634,000
2025-04-18	33.400	33.535	32.200	32.675	32.675	33,712,780
2025-04-17	32.765	33.920	32.765	33.560	33.560	38,090,450
2025-04-16	32.640	33.290	32.015	33.155	33.155	17,374,700
2025-04-15	32.245	32.720	32.030	32.375	32.375	14,729,720
2025-04-14	33.010	33.585	32.000	32.165	32.165	21,461,470
2025-04-11	32.000	33.180	31.970	32.760	32.760	24,762,340
2025-04-10	32.865	32.865	31.100	32.090	32.090	32,261,070
2025-04-09	30.915	32.885	30.085	30.355	30.355	52,215,250
2025-04-08	32.200	32.990	30.850	31.720	31.720	35,941,460
2025-04-07	32.900	33.640	30.550	32.090	32.090	61,084,870
2025-04-04	34.845	35.025	32.890	33.085	33.085	46,017,690
2025-04-03	35.745	36.575	33.965	34.115	34.115	38,080,210
2025-04-02	34.460	35.995	34.080	35.500	35.500	36,396,640
2025-04-01	35.395	36.335	34.450	35.030	35.030	38,497,940
2025-03-31	35.535	35.800	34.320	35.115	35.115	42,642,810
2025-03-28	36.800	36.855	35.350	35.675	35.675	47,357,590
2025-03-27	38.465	38.465	36.815	37.000	37.000	29,206,140
2025-03-26	38.800	39.210	38.495	38.900	38.900	28,485,960
2025-03-25	38.535	38.985	37.795	38.320	38.320	27,018,350
2025-03-24	39.630	39.705	38.380	38.850	38.850	25,034,000
2025-03-21	40.185	40.245	39.415	39.470	39.470	24,986,010
2025-03-20	39.290	40.640	39.005	40.085	40.085	85,574,130
2025-03-19	39.850	40.085	39.250	39.700	39.700	35,430,920
2025-03-18	40.400	41.340	39.650	40.650	40.650	42,456,300
2025-03-17	39.030	40.450	39.030	40.340	40.340	32,663,080
2025-03-14	39.350	39.820	38.910	39.315	39.315	24,661,890
2025-03-13	39.595	40.100	38.340	38.830	38.830	39,091,410
2025-03-12	39.800	39.965	38.500	39.665	39.665	27,612,330
2025-03-11	39.925	40.405	39.710	40.020	40.020	19,715,790
2025-03-10	40.305	40.425	39.505	40.025	40.025	23,240,470
2025-03-07	40.805	41.645	39.270	39.635	39.635	55,516,730
2025-03-06	40.680	41.265	40.415	40.900	40.900	25,989,530
2025-03-05	40.520	41.545	39.820	41.270	41.270	63,247,800
2025-03-04	38.900	41.200	38.900	40.390	40.390	51,375,090
2025-03-03	39.450	39.835	37.510	37.965	37.965	49,834,090
2025-02-28	38.920	39.760	38.015	38.760	38.760	63,231,940
2025-02-27	39.850	40.810	38.700	39.970	39.970	49,665,660
2025-02-26	41.450	41.955	39.390	40.630	40.630	62,382,140

← NewerPage 7 of 22 · 1,271 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.