Mechel PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 214.24 | 229.00 | 201.90 | 227.49 | 227.49 | 8,957,873 |
| 2024-06-11 | 226.20 | 226.78 | 217.45 | 223.85 | 223.85 | 13,281,983 |
| 2024-06-10 | 231.49 | 236.69 | 223.23 | 227.87 | 227.87 | 11,570,194 |
| 2024-06-07 | 227.73 | 231.49 | 226.61 | 227.82 | 227.82 | 8,565,934 |
| 2024-06-06 | 228.66 | 231.75 | 225.00 | 227.80 | 227.80 | 15,077,067 |
| 2024-06-05 | 218.66 | 229.99 | 217.67 | 229.55 | 229.55 | 31,726,504 |
| 2024-06-04 | 216.78 | 220.97 | 214.08 | 217.57 | 217.57 | 8,838,117 |
| 2024-06-03 | 216.00 | 219.00 | 206.27 | 214.09 | 214.09 | 13,834,128 |
| 2024-05-31 | 223.00 | 226.85 | 214.80 | 216.70 | 216.70 | 8,040,986 |
| 2024-05-30 | 227.80 | 233.33 | 220.10 | 225.00 | 225.00 | 8,558,829 |
| 2024-05-29 | 220.00 | 229.23 | 216.74 | 224.79 | 224.79 | 7,751,140 |
| 2024-05-28 | 216.00 | 225.35 | 214.02 | 220.69 | 220.69 | 12,851,637 |
| 2024-05-27 | 227.00 | 228.39 | 212.20 | 214.28 | 214.28 | 13,912,055 |
| 2024-05-24 | 234.70 | 235.50 | 225.86 | 230.20 | 230.20 | 7,476,528 |
| 2024-05-23 | 238.93 | 239.69 | 230.98 | 236.13 | 236.13 | 7,449,068 |
| 2024-05-22 | 243.90 | 245.99 | 238.10 | 241.00 | 241.00 | 6,161,172 |
| 2024-05-21 | 240.97 | 244.25 | 235.10 | 243.97 | 243.97 | 7,443,214 |
| 2024-05-20 | 248.36 | 248.54 | 241.45 | 242.11 | 242.11 | 5,737,227 |
| 2024-05-17 | 250.00 | 250.14 | 246.41 | 248.01 | 248.01 | 2,956,284 |
| 2024-05-16 | 252.19 | 252.69 | 247.77 | 249.29 | 249.29 | 3,650,083 |
| 2024-05-15 | 249.22 | 252.78 | 248.39 | 251.10 | 251.10 | 4,330,446 |
| 2024-05-14 | 252.46 | 253.42 | 247.40 | 249.29 | 249.29 | 5,390,124 |
| 2024-05-13 | 257.30 | 262.26 | 250.66 | 253.20 | 253.20 | 13,801,485 |
| 2024-05-10 | 245.44 | 256.96 | 245.34 | 254.81 | 254.81 | 11,958,309 |
| 2024-05-08 | 246.00 | 246.79 | 244.16 | 245.30 | 245.30 | 2,664,276 |
| 2024-05-07 | 245.90 | 247.34 | 242.64 | 246.33 | 246.33 | 4,027,064 |
| 2024-05-06 | 244.90 | 247.77 | 244.00 | 245.91 | 245.91 | 5,065,740 |
| 2024-05-03 | 243.48 | 247.66 | 242.41 | 245.43 | 245.43 | 8,664,080 |
| 2024-05-02 | 251.30 | 253.99 | 241.10 | 242.10 | 242.10 | 11,426,136 |
| 2024-04-30 | 257.22 | 257.49 | 251.05 | 253.54 | 253.54 | 6,832,760 |
| 2024-04-29 | 264.99 | 265.19 | 255.53 | 256.95 | 256.95 | 10,525,095 |
| 2024-04-27 | 267.90 | 268.49 | 262.11 | 264.99 | 264.99 | 7,384,079 |
| 2024-04-26 | 267.91 | 270.30 | 267.00 | 268.00 | 268.00 | 3,743,911 |
| 2024-04-25 | 273.00 | 274.29 | 267.50 | 267.53 | 267.53 | 4,486,803 |
| 2024-04-24 | 269.11 | 274.84 | 266.25 | 273.07 | 273.07 | 8,837,206 |
| 2024-04-23 | 272.27 | 273.90 | 269.00 | 269.50 | 269.50 | 4,573,174 |
| 2024-04-22 | 274.51 | 275.94 | 271.50 | 272.27 | 272.27 | 3,762,234 |
| 2024-04-19 | 272.00 | 276.80 | 271.23 | 274.20 | 274.20 | 3,563,769 |
| 2024-04-18 | 274.10 | 276.42 | 271.01 | 272.20 | 272.20 | 4,138,671 |
| 2024-04-17 | 276.74 | 277.99 | 272.00 | 275.00 | 275.00 | 4,950,834 |
| 2024-04-16 | 278.97 | 280.13 | 275.96 | 276.63 | 276.63 | 3,108,493 |
| 2024-04-15 | 277.88 | 279.40 | 274.50 | 278.60 | 278.60 | 4,597,948 |
| 2024-04-12 | 280.11 | 281.35 | 276.67 | 277.75 | 277.75 | 5,492,514 |
| 2024-04-11 | 284.09 | 284.09 | 279.35 | 279.99 | 279.99 | 4,062,497 |
| 2024-04-10 | 281.00 | 284.50 | 278.55 | 282.50 | 282.50 | 4,738,046 |
| 2024-04-09 | 286.00 | 286.47 | 280.73 | 281.85 | 281.85 | 4,320,796 |
| 2024-04-08 | 284.47 | 287.90 | 284.07 | 285.76 | 285.76 | 3,449,987 |
| 2024-04-05 | 283.45 | 287.87 | 279.27 | 285.49 | 285.49 | 5,928,618 |
| 2024-04-04 | 287.44 | 288.38 | 283.50 | 284.00 | 284.00 | 3,351,988 |
| 2024-04-03 | 286.00 | 289.84 | 282.13 | 288.00 | 288.00 | 5,665,921 |
| 2024-04-02 | 289.87 | 290.30 | 282.50 | 284.90 | 284.90 | 6,457,139 |
| 2024-04-01 | 278.44 | 288.90 | 278.05 | 287.00 | 287.00 | 8,366,254 |
| 2024-03-29 | 276.49 | 278.95 | 275.16 | 277.80 | 277.80 | 3,541,959 |
| 2024-03-28 | 277.99 | 278.03 | 273.60 | 275.70 | 275.70 | 5,151,458 |
| 2024-03-27 | 279.50 | 282.11 | 275.80 | 276.28 | 276.28 | 4,405,268 |
| 2024-03-26 | 280.00 | 282.43 | 277.10 | 278.40 | 278.40 | 4,089,377 |
| 2024-03-25 | 279.59 | 281.99 | 274.22 | 279.49 | 279.49 | 8,822,694 |
| 2024-03-22 | 287.60 | 288.90 | 276.24 | 283.80 | 283.80 | 7,931,445 |
| 2024-03-21 | 287.01 | 289.09 | 283.02 | 288.45 | 288.45 | 6,979,008 |
| 2024-03-20 | 294.92 | 296.31 | 285.12 | 286.94 | 286.94 | 9,607,268 |
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.