Mechel PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-27 | 204.99 | 205.70 | 201.87 | 203.69 | 203.69 | 2,624,340 |
| 2023-09-26 | 203.00 | 205.66 | 199.19 | 204.48 | 204.48 | 4,493,547 |
| 2023-09-25 | 205.00 | 209.60 | 202.20 | 204.40 | 204.40 | 10,118,936 |
| 2023-09-22 | 198.10 | 204.90 | 196.00 | 204.90 | 204.90 | 11,409,421 |
| 2023-09-21 | 197.96 | 201.29 | 195.00 | 199.00 | 199.00 | 7,869,372 |
| 2023-09-20 | 194.90 | 202.00 | 192.05 | 201.20 | 201.20 | 11,552,456 |
| 2023-09-19 | 193.80 | 199.69 | 191.55 | 195.50 | 195.50 | 10,789,037 |
| 2023-09-18 | 196.25 | 198.31 | 192.00 | 193.56 | 193.56 | 4,354,020 |
| 2023-09-15 | 190.50 | 196.40 | 190.49 | 195.00 | 195.00 | 4,960,248 |
| 2023-09-14 | 193.30 | 193.80 | 185.50 | 192.60 | 192.60 | 7,932,095 |
| 2023-09-13 | 198.94 | 198.94 | 192.00 | 194.43 | 194.43 | 4,631,032 |
| 2023-09-12 | 192.90 | 198.69 | 192.20 | 195.97 | 195.97 | 5,155,041 |
| 2023-09-11 | 196.02 | 197.23 | 190.84 | 192.19 | 192.19 | 6,837,166 |
| 2023-09-08 | 199.20 | 200.60 | 193.84 | 196.00 | 196.00 | 5,780,620 |
| 2023-09-07 | 204.00 | 204.45 | 197.28 | 199.50 | 199.50 | 7,184,753 |
| 2023-09-06 | 204.89 | 205.30 | 201.10 | 203.96 | 203.96 | 4,911,783 |
| 2023-09-05 | 207.39 | 207.79 | 203.09 | 204.25 | 204.25 | 5,825,472 |
| 2023-09-04 | 206.31 | 208.66 | 206.30 | 206.80 | 206.80 | 4,716,940 |
| 2023-09-01 | 206.63 | 206.92 | 203.20 | 205.33 | 205.33 | 3,810,259 |
| 2023-08-31 | 203.00 | 207.98 | 201.18 | 207.13 | 207.13 | 7,981,265 |
| 2023-08-30 | 210.11 | 210.49 | 200.66 | 201.88 | 201.88 | 17,510,286 |
| 2023-08-29 | 219.00 | 219.48 | 208.07 | 209.30 | 209.30 | 15,765,261 |
| 2023-08-28 | 211.00 | 218.90 | 211.00 | 218.52 | 218.52 | 7,889,268 |
| 2023-08-25 | 212.10 | 212.64 | 208.82 | 210.12 | 210.12 | 4,761,736 |
| 2023-08-24 | 211.20 | 213.78 | 208.35 | 211.01 | 211.01 | 5,728,976 |
| 2023-08-23 | 218.93 | 219.99 | 209.12 | 213.53 | 213.53 | 9,102,514 |
| 2023-08-22 | 221.50 | 221.52 | 216.50 | 217.66 | 217.66 | 5,100,663 |
| 2023-08-21 | 222.00 | 224.13 | 217.50 | 219.81 | 219.81 | 5,529,827 |
| 2023-08-18 | 220.55 | 222.00 | 215.17 | 219.20 | 219.20 | 5,683,369 |
| 2023-08-17 | 221.98 | 224.00 | 215.38 | 217.94 | 217.94 | 6,488,510 |
| 2023-08-16 | 226.30 | 229.84 | 212.21 | 219.11 | 219.11 | 16,796,571 |
| 2023-08-15 | 226.00 | 233.40 | 222.00 | 229.49 | 229.49 | 8,397,521 |
| 2023-08-14 | 237.00 | 240.95 | 225.02 | 231.05 | 231.05 | 14,542,634 |
| 2023-08-11 | 234.85 | 236.80 | 230.00 | 235.00 | 235.00 | 6,490,133 |
| 2023-08-10 | 224.50 | 236.50 | 224.31 | 229.20 | 229.20 | 10,118,946 |
| 2023-08-09 | 226.00 | 228.30 | 222.42 | 224.32 | 224.32 | 5,973,196 |
| 2023-08-08 | 219.01 | 226.50 | 213.25 | 222.97 | 222.97 | 11,127,316 |
| 2023-08-07 | 226.00 | 229.70 | 217.54 | 221.38 | 221.38 | 10,075,474 |
| 2023-08-04 | 234.96 | 238.36 | 213.70 | 223.15 | 223.15 | 22,293,579 |
| 2023-08-03 | 231.77 | 236.42 | 228.20 | 233.00 | 233.00 | 12,585,385 |
| 2023-08-02 | 216.98 | 231.36 | 215.57 | 229.15 | 229.15 | 18,380,166 |
| 2023-08-01 | 217.20 | 219.35 | 211.61 | 216.89 | 216.89 | 6,730,350 |
| 2023-07-31 | 217.80 | 219.99 | 215.05 | 217.58 | 217.58 | 9,305,131 |
| 2023-07-28 | 214.40 | 217.80 | 208.50 | 212.01 | 212.01 | 10,276,270 |
| 2023-07-27 | 203.10 | 215.00 | 203.10 | 214.96 | 214.96 | 16,552,699 |
| 2023-07-26 | 191.10 | 203.60 | 191.05 | 201.60 | 201.60 | 17,256,682 |
| 2023-07-25 | 190.97 | 191.08 | 189.52 | 190.06 | 190.06 | 2,236,067 |
| 2023-07-24 | 188.86 | 190.90 | 188.36 | 189.30 | 189.30 | 2,510,153 |
| 2023-07-21 | 186.43 | 188.83 | 185.65 | 188.27 | 188.27 | 3,611,380 |
| 2023-07-20 | 191.24 | 191.31 | 186.50 | 188.51 | 188.51 | 5,110,836 |
| 2023-07-19 | 192.01 | 193.59 | 189.52 | 191.35 | 191.35 | 3,811,058 |
| 2023-07-18 | 187.28 | 192.42 | 186.84 | 191.81 | 191.81 | 5,767,340 |
| 2023-07-17 | 189.50 | 192.37 | 184.85 | 186.50 | 186.50 | 11,725,404 |
| 2023-07-14 | 189.37 | 191.00 | 187.53 | 189.64 | 189.64 | 2,132,838 |
| 2023-07-13 | 191.39 | 193.87 | 188.36 | 189.50 | 189.50 | 3,093,306 |
| 2023-07-12 | 189.99 | 193.00 | 188.00 | 191.57 | 191.57 | 3,749,645 |
| 2023-07-11 | 190.86 | 192.44 | 187.76 | 189.55 | 189.55 | 3,361,330 |
| 2023-07-10 | 186.43 | 191.50 | 185.29 | 190.32 | 190.32 | 4,891,563 |
| 2023-07-07 | 186.28 | 187.85 | 182.99 | 187.17 | 187.17 | 4,458,749 |
| 2023-07-06 | 189.31 | 194.15 | 182.02 | 185.72 | 185.72 | 12,370,526 |
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.