Mechel PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-20 | 291.70 | 293.29 | 287.60 | 289.65 | 289.65 | 7,422,237 |
| 2023-12-19 | 296.61 | 296.78 | 287.28 | 288.95 | 288.95 | 14,811,067 |
| 2023-12-18 | 293.00 | 298.70 | 290.12 | 295.96 | 295.96 | 18,024,012 |
| 2023-12-15 | 275.22 | 290.00 | 275.15 | 285.90 | 285.90 | 19,544,073 |
| 2023-12-14 | 271.52 | 280.93 | 271.01 | 278.38 | 278.38 | 19,718,650 |
| 2023-12-13 | 270.54 | 273.90 | 266.27 | 269.80 | 269.80 | 10,742,212 |
| 2023-12-12 | 280.10 | 282.00 | 269.00 | 276.70 | 276.70 | 15,088,025 |
| 2023-12-11 | 277.90 | 282.31 | 272.30 | 279.19 | 279.19 | 18,122,420 |
| 2023-12-08 | 277.00 | 285.36 | 271.84 | 275.00 | 275.00 | 28,548,616 |
| 2023-12-07 | 269.07 | 279.60 | 261.93 | 275.52 | 275.52 | 32,562,802 |
| 2023-12-06 | 279.79 | 280.78 | 268.10 | 271.42 | 271.42 | 19,237,238 |
| 2023-12-05 | 284.64 | 288.46 | 275.95 | 278.80 | 278.80 | 20,650,421 |
| 2023-12-04 | 286.90 | 291.60 | 281.50 | 286.88 | 286.88 | 16,747,778 |
| 2023-12-01 | 293.84 | 295.14 | 285.00 | 287.31 | 287.31 | 15,660,198 |
| 2023-11-30 | 289.59 | 296.00 | 283.43 | 293.30 | 293.30 | 25,529,566 |
| 2023-11-29 | 304.94 | 305.10 | 286.43 | 294.22 | 294.22 | 32,746,734 |
| 2023-11-28 | 290.50 | 304.29 | 280.00 | 303.32 | 303.32 | 50,432,568 |
| 2023-11-27 | 309.50 | 309.94 | 291.55 | 296.90 | 296.90 | 36,281,498 |
| 2023-11-24 | 313.64 | 314.99 | 305.29 | 308.85 | 308.85 | 21,515,701 |
| 2023-11-23 | 313.60 | 319.80 | 307.60 | 313.41 | 313.41 | 37,632,571 |
| 2023-11-22 | 327.55 | 335.64 | 310.28 | 316.03 | 316.03 | 62,700,781 |
| 2023-11-21 | 315.01 | 329.00 | 305.60 | 327.50 | 327.50 | 52,609,639 |
| 2023-11-20 | 327.85 | 331.29 | 314.02 | 316.40 | 316.40 | 34,894,682 |
| 2023-11-17 | 330.00 | 336.70 | 325.00 | 326.55 | 326.55 | 46,719,627 |
| 2023-11-16 | 329.49 | 345.87 | 325.73 | 335.60 | 335.60 | 85,606,616 |
| 2023-11-15 | 315.00 | 329.79 | 312.25 | 325.34 | 325.34 | 39,655,930 |
| 2023-11-14 | 314.00 | 320.80 | 305.77 | 318.60 | 318.60 | 29,083,294 |
| 2023-11-13 | 322.20 | 325.46 | 309.42 | 316.62 | 316.62 | 44,380,870 |
| 2023-11-10 | 308.50 | 322.99 | 305.12 | 319.03 | 319.03 | 63,736,651 |
| 2023-11-09 | 302.87 | 312.00 | 291.37 | 305.00 | 305.00 | 55,657,560 |
| 2023-11-08 | 293.91 | 303.48 | 293.15 | 300.64 | 300.64 | 38,059,261 |
| 2023-11-07 | 284.14 | 294.24 | 282.05 | 293.00 | 293.00 | 23,522,347 |
| 2023-11-06 | 278.01 | 284.33 | 277.01 | 282.13 | 282.13 | 8,531,207 |
| 2023-11-03 | 280.00 | 282.44 | 275.34 | 278.20 | 278.20 | 17,282,623 |
| 2023-11-02 | 272.30 | 279.79 | 270.49 | 276.92 | 276.92 | 28,551,911 |
| 2023-11-01 | 265.69 | 272.21 | 264.02 | 269.50 | 269.50 | 17,646,531 |
| 2023-10-31 | 274.62 | 276.24 | 264.27 | 271.60 | 271.60 | 36,492,280 |
| 2023-10-30 | 285.00 | 288.00 | 274.60 | 276.30 | 276.30 | 30,324,986 |
| 2023-10-27 | 278.00 | 287.00 | 270.31 | 285.00 | 285.00 | 44,132,942 |
| 2023-10-26 | 290.52 | 297.16 | 271.23 | 273.57 | 273.57 | 94,190,936 |
| 2023-10-25 | 270.01 | 289.98 | 269.10 | 277.85 | 277.85 | 41,159,965 |
| 2023-10-24 | 260.00 | 269.88 | 256.04 | 268.50 | 268.50 | 23,729,899 |
| 2023-10-23 | 257.00 | 259.60 | 248.15 | 258.03 | 258.03 | 19,782,090 |
| 2023-10-20 | 261.40 | 269.00 | 253.62 | 255.40 | 255.40 | 35,331,108 |
| 2023-10-19 | 245.09 | 261.34 | 243.61 | 259.25 | 259.25 | 35,807,686 |
| 2023-10-18 | 237.20 | 246.88 | 234.60 | 245.00 | 245.00 | 14,091,545 |
| 2023-10-17 | 236.90 | 239.15 | 233.07 | 237.54 | 237.54 | 7,642,068 |
| 2023-10-16 | 238.10 | 241.72 | 236.02 | 238.40 | 238.40 | 8,699,025 |
| 2023-10-13 | 232.50 | 237.94 | 232.27 | 236.50 | 236.50 | 10,515,655 |
| 2023-10-12 | 225.55 | 233.98 | 223.99 | 232.44 | 232.44 | 7,353,324 |
| 2023-10-11 | 233.26 | 237.81 | 225.60 | 234.10 | 234.10 | 12,407,648 |
| 2023-10-10 | 222.02 | 234.89 | 218.76 | 233.10 | 233.10 | 13,386,707 |
| 2023-10-09 | 223.00 | 225.13 | 220.48 | 221.74 | 221.74 | 5,699,770 |
| 2023-10-06 | 217.10 | 222.96 | 216.41 | 221.44 | 221.44 | 8,469,985 |
| 2023-10-05 | 216.11 | 218.53 | 213.25 | 218.30 | 218.30 | 7,806,346 |
| 2023-10-04 | 209.20 | 217.30 | 209.20 | 215.05 | 215.05 | 12,058,532 |
| 2023-10-03 | 206.01 | 209.34 | 203.20 | 206.75 | 206.75 | 6,671,454 |
| 2023-10-02 | 203.70 | 207.18 | 202.62 | 204.86 | 204.86 | 4,168,822 |
| 2023-09-29 | 205.90 | 206.64 | 199.60 | 203.70 | 203.70 | 3,054,267 |
| 2023-09-28 | 203.80 | 208.00 | 202.37 | 204.05 | 204.05 | 3,475,188 |
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.