Mechel PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-05 | 177.28 | 188.98 | 176.20 | 184.76 | 184.76 | 12,946,309 |
| 2023-07-04 | 179.00 | 179.38 | 177.08 | 178.10 | 178.10 | 2,061,648 |
| 2023-07-03 | 180.55 | 182.00 | 178.71 | 179.00 | 179.00 | 2,498,062 |
| 2023-06-30 | 181.64 | 183.92 | 178.05 | 179.85 | 179.85 | 3,823,986 |
| 2023-06-29 | 179.00 | 182.53 | 177.57 | 181.80 | 181.80 | 3,271,408 |
| 2023-06-28 | 179.38 | 180.79 | 176.21 | 178.55 | 178.55 | 2,747,351 |
| 2023-06-27 | 177.00 | 179.40 | 175.55 | 178.20 | 178.20 | 2,180,841 |
| 2023-06-26 | 177.50 | 179.49 | 172.50 | 177.40 | 177.40 | 4,300,205 |
| 2023-06-23 | 179.60 | 181.43 | 174.55 | 180.19 | 180.19 | 4,491,950 |
| 2023-06-22 | 183.89 | 186.20 | 179.20 | 183.07 | 183.07 | 4,365,413 |
| 2023-06-21 | 177.98 | 184.90 | 176.29 | 183.26 | 183.26 | 6,358,147 |
| 2023-06-20 | 178.55 | 178.87 | 175.50 | 177.00 | 177.00 | 2,244,763 |
| 2023-06-19 | 180.29 | 180.71 | 173.90 | 177.86 | 177.86 | 4,348,919 |
| 2023-06-16 | 182.00 | 183.00 | 177.77 | 178.53 | 178.53 | 3,820,262 |
| 2023-06-15 | 174.24 | 181.81 | 173.10 | 178.38 | 178.38 | 6,519,122 |
| 2023-06-14 | 176.50 | 176.59 | 172.83 | 174.17 | 174.17 | 2,387,878 |
| 2023-06-13 | 174.02 | 177.00 | 173.39 | 175.12 | 175.12 | 3,222,503 |
| 2023-06-09 | 175.38 | 175.38 | 172.40 | 173.76 | 173.76 | 2,633,057 |
| 2023-06-08 | 176.00 | 179.00 | 171.81 | 173.40 | 173.40 | 6,250,071 |
| 2023-06-07 | 168.20 | 176.99 | 168.00 | 174.01 | 174.01 | 10,063,028 |
| 2023-06-06 | 168.00 | 168.38 | 161.87 | 167.00 | 167.00 | 10,421,775 |
| 2023-06-05 | 174.15 | 174.37 | 167.80 | 170.61 | 170.61 | 5,535,655 |
| 2023-06-02 | 171.53 | 179.00 | 171.00 | 173.00 | 173.00 | 11,473,197 |
| 2023-06-01 | 177.54 | 178.70 | 170.30 | 171.00 | 171.00 | 8,184,357 |
| 2023-05-31 | 182.02 | 182.40 | 175.88 | 177.93 | 177.93 | 9,075,588 |
| 2023-05-30 | 187.90 | 188.40 | 182.05 | 182.79 | 182.79 | 5,427,727 |
| 2023-05-29 | 193.50 | 193.50 | 186.86 | 188.12 | 188.12 | 7,252,811 |
| 2023-05-26 | 189.00 | 193.70 | 188.72 | 191.80 | 191.80 | 4,067,050 |
| 2023-05-25 | 191.05 | 191.48 | 187.51 | 190.30 | 190.30 | 2,106,642 |
| 2023-05-24 | 187.59 | 191.92 | 185.25 | 189.91 | 189.91 | 4,077,912 |
| 2023-05-23 | 186.50 | 187.52 | 182.04 | 187.52 | 187.52 | 3,354,402 |
| 2023-05-22 | 190.00 | 190.49 | 185.00 | 186.86 | 186.86 | 2,606,363 |
| 2023-05-19 | 190.90 | 190.90 | 187.54 | 188.90 | 188.90 | 2,591,762 |
| 2023-05-18 | 191.00 | 194.80 | 188.56 | 189.36 | 189.36 | 4,859,901 |
| 2023-05-17 | 188.11 | 191.80 | 186.24 | 190.18 | 190.18 | 3,607,134 |
| 2023-05-16 | 192.34 | 192.80 | 187.10 | 189.10 | 189.10 | 3,859,304 |
| 2023-05-15 | 188.00 | 191.58 | 186.95 | 188.86 | 188.86 | 6,757,858 |
| 2023-05-12 | 187.40 | 191.85 | 182.02 | 185.50 | 185.50 | 9,593,620 |
| 2023-05-11 | 190.10 | 198.67 | 176.02 | 191.20 | 191.20 | 22,136,787 |
| 2023-05-10 | 177.00 | 189.89 | 176.73 | 185.67 | 185.67 | 10,328,744 |
| 2023-05-08 | 180.38 | 182.80 | 175.30 | 177.14 | 177.14 | 5,129,236 |
| 2023-05-05 | 180.00 | 184.84 | 176.50 | 180.46 | 180.46 | 15,653,769 |
| 2023-05-04 | 167.50 | 179.77 | 167.01 | 174.91 | 174.91 | 18,152,387 |
| 2023-05-03 | 179.66 | 180.48 | 166.36 | 173.28 | 173.28 | 15,837,636 |
| 2023-05-02 | 188.90 | 189.73 | 175.13 | 179.80 | 179.80 | 12,991,881 |
| 2023-04-28 | 194.73 | 195.39 | 187.82 | 190.15 | 190.15 | 5,811,971 |
| 2023-04-27 | 193.85 | 196.90 | 193.12 | 194.95 | 194.95 | 3,490,762 |
| 2023-04-26 | 195.27 | 198.51 | 192.00 | 197.00 | 197.00 | 5,959,616 |
| 2023-04-25 | 201.11 | 201.75 | 195.48 | 196.70 | 196.70 | 4,211,309 |
| 2023-04-24 | 196.90 | 203.38 | 195.00 | 198.98 | 198.98 | 8,189,485 |
| 2023-04-21 | 195.00 | 197.84 | 190.63 | 195.90 | 195.90 | 9,499,596 |
| 2023-04-20 | 199.00 | 202.45 | 191.00 | 194.12 | 194.12 | 19,105,997 |
| 2023-04-19 | 195.84 | 208.44 | 191.61 | 197.36 | 197.36 | 40,727,914 |
| 2023-04-18 | 182.06 | 198.63 | 179.13 | 195.19 | 195.19 | 28,019,066 |
| 2023-04-17 | 176.96 | 181.99 | 174.99 | 180.40 | 180.40 | 8,752,930 |
| 2023-04-14 | 177.80 | 177.97 | 173.83 | 174.12 | 174.12 | 6,221,248 |
| 2023-04-13 | 174.22 | 181.35 | 174.05 | 174.39 | 174.39 | 18,408,906 |
| 2023-04-12 | 166.63 | 174.00 | 165.60 | 171.51 | 171.51 | 12,321,090 |
| 2023-04-11 | 162.78 | 172.85 | 161.28 | 166.00 | 166.00 | 19,133,450 |
| 2023-04-10 | 155.79 | 164.68 | 154.32 | 162.97 | 162.97 | 8,724,443 |
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.