Magnitogorskiy Metallurgicheskiy Kombinat PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	23.050	23.390	22.730	22.930	22.930	52,195,610
2026-10-16	22.465	23.105	22.330	22.905	22.905	35,121,890
2026-10-15	22.850	23.215	22.130	22.460	22.460	71,052,890
2026-10-14	23.100	23.470	22.835	23.005	23.005	77,683,820
2026-10-13	22.010	23.200	21.975	23.100	23.100	80,495,650
2026-10-12	22.450	22.735	21.865	22.140	22.140	64,185,320
2026-10-09	21.710	22.570	21.375	21.890	21.890	62,931,520
2026-10-08	22.245	22.370	21.400	21.640	21.640	71,751,610
2026-10-07	22.055	22.640	21.890	22.345	22.345	66,044,670
2026-10-06	21.800	22.170	21.595	22.075	22.075	73,393,180
2026-10-05	20.945	21.895	20.705	21.865	21.865	85,109,130
2026-10-02	20.480	20.950	20.355	20.825	20.825	55,837,180
2026-10-01	20.260	20.750	20.085	20.400	20.400	39,169,720
2026-09-30	20.485	20.600	20.180	20.305	20.305	27,228,170
2026-09-29	20.285	20.705	19.965	20.495	20.495	76,264,620
2026-09-28	21.210	21.325	20.250	20.340	20.340	73,278,590
2026-09-25	21.550	21.585	20.970	21.155	21.155	42,314,560
2026-09-24	22.210	22.275	21.430	21.670	21.670	57,344,120
2026-09-23	22.295	22.385	21.650	22.020	22.020	74,230,590
2026-09-22	21.185	22.275	21.095	22.185	22.185	98,828,530
2026-09-21	21.360	21.380	20.720	20.975	20.975	55,083,760
2026-09-18	21.490	21.800	21.180	21.365	21.365	47,133,240
2026-09-17	21.275	21.710	21.025	21.410	21.410	59,416,090
2026-09-16	21.705	21.980	21.020	21.095	21.095	57,569,260
2026-09-15	22.480	22.825	21.605	21.875	21.875	57,209,830
2026-09-14	22.355	22.855	22.055	22.600	22.600	75,720,260
2026-09-11	22.810	22.985	22.050	22.360	22.360	70,828,200
2026-09-10	22.525	22.870	22.295	22.835	22.835	47,681,610
2026-09-09	23.015	23.120	22.180	22.385	22.385	75,292,750
2026-09-08	23.730	24.435	22.380	22.870	22.870	131,222,940
2026-09-07	23.800	23.880	23.060	23.650	23.650	54,627,270
2026-09-04	23.535	23.785	23.050	23.595	23.595	70,998,290
2026-09-03	22.680	23.585	22.280	22.995	22.995	75,880,590
2026-09-02	22.130	22.700	22.130	22.560	22.560	54,977,760
2026-09-01	22.205	23.045	21.915	22.710	22.710	124,814,190
2026-08-31	20.605	22.595	20.590	22.450	22.450	115,216,440
2026-08-28	20.600	20.950	20.300	20.690	20.690	47,109,570
2026-08-27	19.745	20.715	19.465	20.490	20.490	89,591,650
2026-08-26	20.975	21.035	19.745	20.355	20.355	65,711,420
2026-08-25	20.900	21.495	20.605	21.010	21.010	107,152,120
2026-08-24	21.360	21.480	20.200	20.685	20.685	105,300,940
2026-08-21	20.645	21.520	20.505	21.020	21.020	71,145,600
2026-08-20	21.200	21.660	20.530	20.755	20.755	103,328,370
2026-08-19	20.400	21.455	20.080	21.300	21.300	106,841,250
2026-08-18	19.050	20.420	19.000	19.930	19.930	111,366,990
2026-08-17	20.235	20.250	19.000	19.060	19.060	119,847,940
2026-08-14	21.385	21.740	20.280	20.320	20.320	97,038,800
2026-08-13	21.760	21.960	21.255	21.510	21.510	79,751,960
2026-08-12	22.595	22.670	21.750	22.030	22.030	70,254,120
2026-08-11	22.190	22.745	22.130	22.595	22.595	62,716,630
2026-08-10	21.325	22.220	21.275	22.130	22.130	72,923,510
2026-08-07	22.100	22.420	21.220	21.540	21.540	73,132,570
2026-08-06	22.600	22.725	21.775	21.870	21.870	76,253,820
2026-08-05	22.070	22.725	21.900	22.570	22.570	74,051,780
2026-08-04	22.385	22.390	21.515	22.230	22.230	108,516,650
2026-08-03	21.170	22.390	21.165	22.170	22.170	90,913,970
2026-07-31	20.505	21.270	19.955	20.985	20.985	99,464,620
2026-07-30	20.750	21.255	20.120	20.270	20.270	143,539,320
2026-07-29	19.625	20.840	19.615	20.600	20.600	116,072,730
2026-07-28	19.100	19.855	18.725	19.610	19.610	113,540,520

Page 1 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.