Mechel PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 115.55 | 119.33 | 112.22 | 113.76 | 113.76 | 63,692,882 |
| 2024-09-04 | 112.90 | 115.00 | 108.87 | 112.75 | 112.75 | 50,787,322 |
| 2024-09-03 | 111.65 | 116.25 | 108.40 | 110.38 | 110.38 | 74,437,328 |
| 2024-09-02 | 104.42 | 110.93 | 104.03 | 108.10 | 108.10 | 67,268,492 |
| 2024-08-30 | 105.90 | 110.00 | 102.55 | 107.44 | 107.44 | 86,373,544 |
| 2024-08-29 | 100.60 | 110.42 | 98.320 | 104.02 | 104.02 | 95,317,938 |
| 2024-08-28 | 105.80 | 106.30 | 97.500 | 101.40 | 101.40 | 93,468,328 |
| 2024-08-27 | 113.87 | 113.87 | 105.15 | 107.66 | 107.66 | 71,942,114 |
| 2024-08-26 | 119.23 | 123.98 | 110.20 | 111.93 | 111.93 | 83,690,247 |
| 2024-08-23 | 120.60 | 121.20 | 103.48 | 108.39 | 108.39 | 162,785,051 |
| 2024-08-22 | 131.60 | 136.98 | 119.80 | 122.21 | 122.21 | 104,946,759 |
| 2024-08-21 | 137.53 | 138.87 | 131.10 | 132.35 | 132.35 | 31,475,574 |
| 2024-08-20 | 142.12 | 143.41 | 136.54 | 137.67 | 137.67 | 27,479,739 |
| 2024-08-19 | 149.06 | 149.72 | 139.53 | 139.56 | 139.56 | 26,263,744 |
| 2024-08-16 | 150.29 | 151.20 | 148.00 | 148.58 | 148.58 | 11,421,317 |
| 2024-08-15 | 152.23 | 153.80 | 150.00 | 150.64 | 150.64 | 11,851,816 |
| 2024-08-14 | 156.86 | 159.80 | 150.71 | 151.97 | 151.97 | 18,178,987 |
| 2024-08-13 | 154.52 | 157.97 | 153.09 | 156.19 | 156.19 | 12,018,914 |
| 2024-08-12 | 150.98 | 154.98 | 148.52 | 152.64 | 152.64 | 18,383,852 |
| 2024-08-09 | 152.00 | 153.01 | 149.40 | 150.64 | 150.64 | 13,823,584 |
| 2024-08-08 | 156.72 | 158.40 | 150.72 | 153.56 | 153.56 | 25,581,026 |
| 2024-08-07 | 150.51 | 159.62 | 145.00 | 158.59 | 158.59 | 36,103,466 |
| 2024-08-06 | 152.60 | 156.10 | 146.28 | 148.44 | 148.44 | 26,861,672 |
| 2024-08-05 | 162.45 | 162.80 | 150.75 | 153.15 | 153.15 | 22,368,007 |
| 2024-08-02 | 167.52 | 169.84 | 162.20 | 164.10 | 164.10 | 14,067,721 |
| 2024-08-01 | 173.00 | 174.95 | 166.46 | 168.40 | 168.40 | 10,213,707 |
| 2024-07-31 | 172.12 | 173.80 | 169.55 | 171.90 | 171.90 | 7,121,209 |
| 2024-07-30 | 169.70 | 172.92 | 168.04 | 171.74 | 171.74 | 6,404,056 |
| 2024-07-29 | 176.00 | 176.38 | 169.13 | 170.80 | 170.80 | 13,403,146 |
| 2024-07-26 | 187.73 | 191.30 | 176.00 | 178.00 | 178.00 | 14,298,420 |
| 2024-07-25 | 186.71 | 188.50 | 185.11 | 187.90 | 187.90 | 5,402,588 |
| 2024-07-24 | 183.66 | 186.90 | 181.20 | 186.88 | 186.88 | 4,970,944 |
| 2024-07-23 | 186.45 | 186.45 | 182.50 | 182.98 | 182.98 | 4,272,865 |
| 2024-07-22 | 186.33 | 188.90 | 182.50 | 183.75 | 183.75 | 6,361,762 |
| 2024-07-19 | 185.00 | 188.00 | 181.53 | 185.22 | 185.22 | 8,462,470 |
| 2024-07-18 | 177.10 | 184.96 | 175.59 | 183.40 | 183.40 | 9,635,669 |
| 2024-07-17 | 177.72 | 182.60 | 174.64 | 176.81 | 176.81 | 11,268,597 |
| 2024-07-16 | 180.57 | 182.35 | 169.63 | 176.00 | 176.00 | 19,758,076 |
| 2024-07-15 | 189.00 | 190.65 | 180.57 | 180.96 | 180.96 | 6,572,056 |
| 2024-07-12 | 194.00 | 194.74 | 183.13 | 187.30 | 187.30 | 10,315,609 |
| 2024-07-11 | 181.00 | 195.00 | 179.54 | 192.38 | 192.38 | 11,025,122 |
| 2024-07-10 | 197.00 | 199.00 | 180.22 | 190.00 | 190.00 | 13,461,339 |
| 2024-07-09 | 209.00 | 209.35 | 197.45 | 199.00 | 199.00 | 9,005,004 |
| 2024-07-08 | 215.00 | 216.48 | 208.84 | 209.16 | 209.16 | 7,013,255 |
| 2024-07-05 | 207.40 | 215.95 | 204.73 | 215.04 | 215.04 | 10,727,785 |
| 2024-07-04 | 210.53 | 210.86 | 204.25 | 207.68 | 207.68 | 10,233,736 |
| 2024-07-03 | 217.15 | 219.90 | 211.01 | 212.20 | 212.20 | 10,924,203 |
| 2024-07-02 | 219.20 | 219.24 | 216.76 | 217.55 | 217.55 | 3,423,719 |
| 2024-07-01 | 218.15 | 219.57 | 217.71 | 218.20 | 218.20 | 4,590,719 |
| 2024-06-28 | 217.53 | 220.00 | 216.02 | 218.09 | 218.09 | 5,227,978 |
| 2024-06-27 | 224.28 | 224.75 | 216.70 | 218.00 | 218.00 | 9,493,909 |
| 2024-06-26 | 223.39 | 225.64 | 219.88 | 223.78 | 223.78 | 4,859,000 |
| 2024-06-25 | 221.70 | 224.22 | 219.53 | 222.00 | 222.00 | 5,415,217 |
| 2024-06-24 | 223.08 | 224.77 | 220.78 | 222.47 | 222.47 | 2,207,734 |
| 2024-06-21 | 226.46 | 228.49 | 221.65 | 224.15 | 224.15 | 5,580,265 |
| 2024-06-20 | 218.05 | 226.00 | 217.33 | 224.43 | 224.43 | 6,383,781 |
| 2024-06-19 | 222.58 | 224.44 | 216.59 | 218.00 | 218.00 | 6,817,213 |
| 2024-06-18 | 226.00 | 227.41 | 219.46 | 223.27 | 223.27 | 7,515,544 |
| 2024-06-17 | 229.50 | 233.96 | 225.24 | 227.84 | 227.84 | 5,804,707 |
| 2024-06-14 | 227.04 | 230.46 | 223.05 | 227.80 | 227.80 | 4,900,335 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.