Magnitogorskiy Metallurgicheskiy Kombinat PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	41.590	42.795	40.590	40.885	40.885	114,732,990
2025-02-24	39.500	41.310	39.210	40.545	40.545	117,322,680
2025-02-21	37.770	39.560	37.625	38.900	38.900	76,323,150
2025-02-20	37.755	38.250	37.550	37.865	37.865	23,063,310
2025-02-19	37.795	38.000	37.080	37.430	37.430	28,153,700
2025-02-18	38.310	38.710	37.255	37.560	37.560	44,194,170
2025-02-17	36.800	38.325	36.440	37.805	37.805	47,047,250
2025-02-14	38.935	39.320	35.900	36.200	36.200	61,028,000
2025-02-13	36.295	37.370	35.345	36.950	36.950	55,637,260
2025-02-12	34.390	36.400	34.200	34.415	34.415	49,520,920
2025-02-11	33.730	34.500	33.395	34.275	34.275	25,609,670
2025-02-10	34.000	34.310	33.575	34.000	34.000	21,657,960
2025-02-07	34.055	34.280	33.610	34.000	34.000	15,108,780
2025-02-06	34.250	34.555	33.690	33.995	33.995	22,631,400
2025-02-05	34.120	34.680	32.710	33.500	33.500	48,240,290
2025-02-04	34.265	34.690	34.000	34.290	34.290	26,045,460
2025-02-03	35.000	35.000	33.735	34.055	34.055	39,809,660
2025-01-31	36.075	36.370	35.025	35.440	35.440	37,670,890
2025-01-30	36.100	36.420	35.835	35.900	35.900	35,520,620
2025-01-29	36.300	36.500	35.820	36.140	36.140	20,829,680
2025-01-28	35.500	36.450	35.160	36.195	36.195	19,144,510
2025-01-27	36.160	36.340	35.450	35.540	35.540	16,729,320
2025-01-24	36.165	36.380	35.255	36.190	36.190	31,512,010
2025-01-23	36.485	36.735	35.600	35.800	35.800	57,631,620
2025-01-22	37.400	37.740	36.155	37.440	37.440	47,244,220
2025-01-21	37.420	37.570	36.600	37.190	37.190	35,414,750
2025-01-20	38.400	38.545	37.150	37.440	37.440	45,821,350
2025-01-17	37.750	38.665	37.070	38.260	38.260	68,022,780
2025-01-16	38.365	38.435	37.610	37.885	37.885	42,347,440
2025-01-15	38.720	38.735	37.150	37.500	37.500	45,416,780
2025-01-14	38.285	38.980	37.825	38.510	38.510	21,412,190
2025-01-13	39.175	39.495	38.040	38.755	38.755	28,540,630
2025-01-10	38.080	39.300	37.470	38.765	38.765	40,269,430
2025-01-09	38.140	38.860	36.820	38.000	38.000	56,174,850
2025-01-08	38.310	38.525	38.050	38.180	38.180	6,414,940
2025-01-06	38.075	38.740	37.575	38.055	38.055	21,589,920
2025-01-03	39.340	39.340	37.515	38.020	38.020	24,375,930
2024-12-30	36.800	39.350	36.625	38.535	38.535	23,222,070
2024-12-28	35.005	36.655	35.000	35.870	35.870	16,901,290
2024-12-27	34.900	35.150	34.500	34.915	34.915	11,358,870
2024-12-26	34.800	35.300	34.400	35.000	35.000	19,220,810
2024-12-25	33.845	34.895	33.615	34.500	34.500	23,119,550
2024-12-24	34.705	34.715	33.845	33.975	33.975	15,612,960
2024-12-23	35.145	35.605	34.475	34.580	34.580	34,304,860
2024-12-20	30.765	35.340	30.515	34.235	34.235	56,321,970
2024-12-19	30.140	31.040	29.965	30.775	30.775	26,515,350
2024-12-18	30.050	30.530	29.900	29.965	29.965	26,878,700
2024-12-17	29.580	30.140	29.300	29.840	29.840	24,069,910
2024-12-16	31.080	31.085	29.290	29.410	29.410	45,048,890
2024-12-13	31.000	31.440	30.620	31.280	31.280	17,804,480
2024-12-12	32.200	32.200	31.100	31.310	31.310	13,891,810
2024-12-11	32.050	32.200	31.625	31.795	31.795	13,443,210
2024-12-10	32.600	32.685	31.850	32.215	32.215	16,387,240
2024-12-09	32.680	33.070	32.250	32.800	32.800	19,212,600
2024-12-06	32.485	32.775	31.900	32.445	32.445	12,753,400
2024-12-05	31.315	32.415	30.950	32.220	32.220	21,833,430
2024-12-04	31.900	32.590	31.165	31.780	31.780	29,839,230
2024-12-03	33.530	33.945	31.655	31.780	31.780	28,299,270
2024-12-02	33.300	34.115	33.050	33.560	33.560	23,461,400
2024-11-29	33.600	34.140	32.690	33.420	33.420	28,183,300

← NewerPage 8 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.