Mechel PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 290.60 | 297.80 | 289.55 | 293.19 | 293.19 | 11,654,057 |
| 2024-03-18 | 293.80 | 294.77 | 288.20 | 290.50 | 290.50 | 5,498,568 |
| 2024-03-15 | 295.00 | 297.71 | 291.10 | 293.16 | 293.16 | 5,730,223 |
| 2024-03-14 | 294.64 | 297.28 | 289.21 | 294.67 | 294.67 | 13,109,233 |
| 2024-03-13 | 301.00 | 303.99 | 293.07 | 294.50 | 294.50 | 14,833,754 |
| 2024-03-12 | 290.28 | 303.49 | 288.05 | 299.31 | 299.31 | 22,396,075 |
| 2024-03-11 | 282.00 | 291.99 | 282.00 | 286.40 | 286.40 | 7,390,710 |
| 2024-03-07 | 281.86 | 283.88 | 280.12 | 281.25 | 281.25 | 4,396,680 |
| 2024-03-06 | 284.40 | 284.75 | 281.35 | 282.02 | 282.02 | 4,604,824 |
| 2024-03-05 | 287.80 | 288.00 | 283.21 | 284.35 | 284.35 | 5,210,273 |
| 2024-03-04 | 281.10 | 287.48 | 279.67 | 284.00 | 284.00 | 12,694,442 |
| 2024-03-01 | 272.00 | 279.74 | 271.16 | 277.02 | 277.02 | 9,307,660 |
| 2024-02-29 | 278.75 | 278.80 | 270.31 | 275.16 | 275.16 | 10,233,086 |
| 2024-02-28 | 281.41 | 282.98 | 277.00 | 280.50 | 280.50 | 9,307,189 |
| 2024-02-27 | 281.00 | 288.69 | 278.21 | 280.32 | 280.32 | 18,988,454 |
| 2024-02-26 | 266.60 | 280.47 | 262.40 | 279.57 | 279.57 | 20,999,449 |
| 2024-02-22 | 282.50 | 285.67 | 270.50 | 276.10 | 276.10 | 31,704,688 |
| 2024-02-21 | 305.38 | 307.94 | 276.33 | 281.30 | 281.30 | 33,668,319 |
| 2024-02-20 | 313.30 | 316.50 | 305.06 | 313.52 | 313.52 | 14,076,314 |
| 2024-02-19 | 311.20 | 315.38 | 308.76 | 313.10 | 313.10 | 5,714,779 |
| 2024-02-16 | 315.30 | 316.20 | 309.50 | 311.76 | 311.76 | 6,607,610 |
| 2024-02-15 | 317.45 | 317.45 | 313.17 | 314.37 | 314.37 | 5,557,489 |
| 2024-02-14 | 319.00 | 321.35 | 317.01 | 318.49 | 318.49 | 4,518,086 |
| 2024-02-13 | 315.86 | 319.90 | 314.60 | 317.10 | 317.10 | 5,185,453 |
| 2024-02-12 | 315.50 | 319.29 | 312.67 | 314.30 | 314.30 | 5,428,371 |
| 2024-02-09 | 316.80 | 318.24 | 312.00 | 315.61 | 315.61 | 9,594,124 |
| 2024-02-08 | 321.99 | 325.79 | 317.15 | 317.20 | 317.20 | 10,551,723 |
| 2024-02-07 | 323.00 | 325.99 | 319.20 | 321.12 | 321.12 | 7,875,779 |
| 2024-02-06 | 329.20 | 329.57 | 322.10 | 324.30 | 324.30 | 9,452,357 |
| 2024-02-05 | 319.50 | 329.00 | 319.00 | 327.62 | 327.62 | 15,639,794 |
| 2024-02-02 | 317.55 | 320.80 | 313.40 | 319.10 | 319.10 | 9,288,524 |
| 2024-02-01 | 320.05 | 322.35 | 315.70 | 317.33 | 317.33 | 9,210,603 |
| 2024-01-31 | 315.32 | 322.42 | 314.50 | 319.07 | 319.07 | 21,217,586 |
| 2024-01-30 | 298.00 | 314.85 | 295.66 | 314.00 | 314.00 | 18,093,408 |
| 2024-01-29 | 302.53 | 303.59 | 297.30 | 298.35 | 298.35 | 7,106,627 |
| 2024-01-26 | 305.00 | 306.78 | 300.80 | 302.27 | 302.27 | 7,423,228 |
| 2024-01-25 | 296.03 | 304.67 | 291.60 | 303.10 | 303.10 | 14,311,419 |
| 2024-01-24 | 305.61 | 309.74 | 295.66 | 298.90 | 298.90 | 18,313,629 |
| 2024-01-23 | 309.90 | 309.90 | 304.10 | 305.42 | 305.42 | 10,851,938 |
| 2024-01-22 | 318.80 | 319.68 | 310.57 | 311.60 | 311.60 | 8,687,752 |
| 2024-01-19 | 317.85 | 319.00 | 315.04 | 316.00 | 316.00 | 5,422,062 |
| 2024-01-18 | 321.00 | 322.30 | 317.11 | 319.42 | 319.42 | 5,097,134 |
| 2024-01-17 | 322.29 | 326.43 | 319.42 | 322.40 | 322.40 | 8,666,004 |
| 2024-01-16 | 316.00 | 323.59 | 313.60 | 322.93 | 322.93 | 8,954,924 |
| 2024-01-15 | 318.30 | 319.90 | 314.52 | 314.75 | 314.75 | 5,982,028 |
| 2024-01-12 | 322.40 | 323.75 | 315.60 | 317.12 | 317.12 | 8,599,879 |
| 2024-01-11 | 325.40 | 326.90 | 318.60 | 324.40 | 324.40 | 11,022,840 |
| 2024-01-10 | 333.00 | 333.71 | 324.33 | 325.10 | 325.10 | 8,127,257 |
| 2024-01-09 | 328.00 | 333.54 | 324.22 | 332.10 | 332.10 | 8,029,246 |
| 2024-01-08 | 328.99 | 334.28 | 323.57 | 326.98 | 326.98 | 12,827,944 |
| 2024-01-05 | 328.00 | 328.49 | 325.00 | 326.88 | 326.88 | 3,683,364 |
| 2024-01-04 | 327.68 | 329.39 | 323.10 | 326.58 | 326.58 | 10,175,769 |
| 2024-01-03 | 311.03 | 326.74 | 311.03 | 324.44 | 324.44 | 12,429,476 |
| 2023-12-29 | 312.00 | 313.00 | 308.88 | 311.39 | 311.39 | 4,103,307 |
| 2023-12-28 | 309.00 | 312.33 | 306.61 | 310.61 | 310.61 | 5,433,307 |
| 2023-12-27 | 312.50 | 313.74 | 309.10 | 310.10 | 310.10 | 5,571,776 |
| 2023-12-26 | 311.37 | 314.20 | 306.72 | 312.53 | 312.53 | 7,994,338 |
| 2023-12-25 | 313.90 | 317.83 | 307.90 | 310.17 | 310.17 | 15,568,635 |
| 2023-12-22 | 302.74 | 313.00 | 299.28 | 310.90 | 310.90 | 25,385,270 |
| 2023-12-21 | 290.60 | 303.75 | 285.69 | 299.48 | 299.48 | 20,618,379 |
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.