Magnitogorskiy Metallurgicheskiy Kombinat PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	32.505	33.750	32.000	33.680	33.680	34,278,470
2024-11-27	32.215	32.640	31.050	31.250	31.250	58,616,510
2024-11-26	31.970	33.030	31.275	31.680	31.680	53,198,480
2024-11-25	32.980	33.315	31.810	32.400	32.400	19,552,910
2024-11-22	33.420	33.800	32.795	33.540	33.540	26,750,860
2024-11-21	34.520	34.655	32.200	32.480	32.480	78,335,760
2024-11-20	35.710	35.950	34.160	34.855	34.855	28,840,110
2024-11-19	37.200	37.510	35.615	36.005	36.005	20,312,130
2024-11-18	37.560	37.650	36.880	37.540	37.540	11,739,600
2024-11-15	37.390	38.020	36.925	37.725	37.725	12,309,620
2024-11-14	37.815	38.350	37.070	37.200	37.200	17,306,580
2024-11-13	37.390	38.565	37.175	38.370	38.370	22,732,640
2024-11-12	38.830	38.890	37.305	38.100	38.100	18,309,850
2024-11-11	38.400	39.035	38.245	38.925	38.925	24,606,750
2024-11-08	38.015	38.345	37.600	38.055	38.055	20,081,940
2024-11-07	37.455	38.000	36.520	37.280	37.280	19,370,210
2024-11-06	36.900	38.150	36.900	37.400	37.400	25,208,560
2024-11-05	35.845	36.650	35.735	36.600	36.600	15,065,280
2024-11-02	35.870	36.195	35.450	35.645	35.645	8,043,380
2024-11-01	35.650	36.095	35.010	35.700	35.700	19,076,630
2024-10-31	36.150	36.430	35.200	35.560	35.560	19,329,640
2024-10-30	37.000	37.295	36.135	36.495	36.495	22,210,290
2024-10-29	36.580	37.200	36.180	36.865	36.865	29,056,980
2024-10-28	38.130	38.145	36.080	36.400	36.400	26,909,620
2024-10-25	38.995	39.345	38.020	38.170	38.170	26,477,730
2024-10-24	39.570	39.750	38.365	39.105	39.105	31,044,650
2024-10-23	40.110	40.185	39.335	40.040	40.040	20,208,120
2024-10-22	40.365	40.390	39.735	40.210	40.210	22,445,890
2024-10-21	40.545	40.800	40.185	40.300	40.300	25,552,320
2024-10-18	40.595	40.835	40.105	40.620	40.620	31,958,080
2024-10-17	42.090	42.145	40.535	40.825	40.825	70,762,310
2024-10-16	44.210	44.810	44.030	44.210	44.210	26,759,090
2024-10-15	44.410	44.600	43.940	44.285	44.285	17,307,600
2024-10-14	43.200	44.800	42.725	44.400	44.400	24,345,610
2024-10-11	43.435	43.510	42.870	43.135	43.135	12,293,710
2024-10-10	43.460	43.755	43.205	43.405	43.405	7,586,350
2024-10-09	43.795	43.875	43.000	43.000	43.000	12,119,810
2024-10-08	43.825	44.080	43.470	43.740	43.740	9,553,730
2024-10-07	44.125	44.300	43.440	43.750	43.750	9,691,870
2024-10-04	44.240	44.440	43.780	44.000	44.000	11,399,200
2024-10-03	43.910	44.160	42.805	43.775	43.775	24,135,110
2024-10-02	44.765	45.085	43.550	43.690	43.690	18,586,790
2024-10-01	44.845	45.195	44.610	44.700	44.700	15,907,940
2024-09-30	45.200	46.360	44.760	45.100	45.100	32,436,850
2024-09-27	44.970	45.300	44.705	45.075	45.075	10,650,610
2024-09-26	44.750	45.390	44.400	44.780	44.780	16,616,130
2024-09-25	45.225	45.700	44.500	44.955	44.955	25,329,860
2024-09-24	45.250	45.890	44.725	45.090	45.090	21,564,050
2024-09-23	45.585	45.940	44.820	45.400	45.400	24,550,960
2024-09-20	44.600	45.570	44.470	45.150	45.150	13,796,130
2024-09-19	44.765	45.200	44.240	44.580	44.580	18,634,800
2024-09-18	46.200	46.295	44.505	44.570	44.570	19,371,350
2024-09-17	44.550	46.295	44.045	45.490	45.490	21,937,620
2024-09-16	43.980	44.880	43.800	44.300	44.300	18,636,040
2024-09-13	42.210	43.800	41.465	43.620	43.620	22,558,850
2024-09-12	42.880	42.920	41.880	41.960	41.960	8,963,780
2024-09-11	43.485	44.415	42.720	43.255	43.255	15,402,250
2024-09-10	43.435	43.740	42.680	43.400	43.400	17,321,110
2024-09-09	42.310	43.470	42.310	43.050	43.050	16,075,800
2024-09-06	42.300	42.640	41.710	42.105	42.105	11,582,460

← NewerPage 9 of 22 · 1,272 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.