Mechel PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-07 | 150.50 | 156.00 | 150.48 | 154.50 | 154.50 | 4,830,906 |
| 2023-04-06 | 152.85 | 153.15 | 150.27 | 150.52 | 150.52 | 3,143,624 |
| 2023-04-05 | 152.00 | 153.84 | 147.58 | 150.01 | 150.01 | 7,307,892 |
| 2023-04-04 | 157.10 | 159.22 | 152.32 | 152.99 | 152.99 | 9,000,452 |
| 2023-04-03 | 155.01 | 157.01 | 154.50 | 155.97 | 155.97 | 3,640,851 |
| 2023-03-31 | 154.99 | 155.81 | 150.10 | 153.60 | 153.60 | 4,126,221 |
| 2023-03-30 | 154.88 | 155.50 | 153.04 | 154.96 | 154.96 | 3,702,922 |
| 2023-03-29 | 151.63 | 157.00 | 149.05 | 154.89 | 154.89 | 11,562,034 |
| 2023-03-28 | 143.52 | 151.72 | 141.72 | 150.31 | 150.31 | 10,301,433 |
| 2023-03-27 | 141.79 | 143.89 | 140.33 | 142.97 | 142.97 | 2,826,774 |
| 2023-03-24 | 140.00 | 141.97 | 138.10 | 140.80 | 140.80 | 2,247,957 |
| 2023-03-23 | 143.30 | 144.79 | 139.92 | 140.59 | 140.59 | 4,190,556 |
| 2023-03-22 | 143.60 | 144.06 | 141.42 | 142.69 | 142.69 | 1,422,938 |
| 2023-03-21 | 145.80 | 147.65 | 141.10 | 144.49 | 144.49 | 4,057,182 |
| 2023-03-20 | 141.00 | 146.13 | 140.12 | 144.15 | 144.15 | 4,019,437 |
| 2023-03-17 | 139.98 | 141.29 | 138.92 | 140.90 | 140.90 | 4,060,313 |
| 2023-03-16 | 135.30 | 139.34 | 133.62 | 138.80 | 138.80 | 5,176,544 |
| 2023-03-15 | 139.00 | 140.50 | 135.16 | 136.00 | 136.00 | 4,213,803 |
| 2023-03-14 | 139.01 | 141.60 | 137.34 | 138.98 | 138.98 | 3,988,949 |
| 2023-03-13 | 141.10 | 144.47 | 136.43 | 138.48 | 138.48 | 8,149,620 |
| 2023-03-10 | 135.79 | 141.71 | 134.55 | 140.77 | 140.77 | 6,414,279 |
| 2023-03-09 | 133.49 | 136.90 | 131.52 | 136.38 | 136.38 | 4,042,322 |
| 2023-03-07 | 129.50 | 133.00 | 128.61 | 132.79 | 132.79 | 3,010,973 |
| 2023-03-06 | 128.57 | 129.98 | 127.79 | 129.29 | 129.29 | 2,012,186 |
| 2023-03-03 | 124.80 | 128.40 | 124.71 | 128.39 | 128.39 | 1,559,187 |
| 2023-03-02 | 125.66 | 127.20 | 124.05 | 124.91 | 124.91 | 4,022,033 |
| 2023-03-01 | 127.20 | 129.43 | 125.53 | 125.63 | 125.63 | 3,078,764 |
| 2023-02-28 | 125.55 | 127.30 | 125.55 | 126.76 | 126.76 | 2,473,544 |
| 2023-02-27 | 121.88 | 125.99 | 121.71 | 125.16 | 125.16 | 3,763,225 |
| 2023-02-24 | 120.95 | 123.00 | 120.16 | 122.04 | 122.04 | 1,077,793 |
| 2023-02-22 | 122.83 | 122.87 | 120.51 | 121.00 | 121.00 | 1,114,587 |
| 2023-02-21 | 119.01 | 124.93 | 118.65 | 122.54 | 122.54 | 2,735,882 |
| 2023-02-20 | 119.61 | 119.79 | 116.11 | 118.40 | 118.40 | 1,669,154 |
| 2023-02-17 | 118.11 | 119.50 | 117.41 | 119.44 | 119.44 | 1,346,360 |
| 2023-02-16 | 116.25 | 119.80 | 116.25 | 118.80 | 118.80 | 3,340,296 |
| 2023-02-15 | 121.00 | 121.00 | 115.16 | 115.66 | 115.66 | 3,030,403 |
| 2023-02-14 | 124.80 | 124.80 | 120.68 | 121.70 | 121.70 | 3,423,333 |
| 2023-02-13 | 124.41 | 125.79 | 124.12 | 124.83 | 124.83 | 1,309,203 |
| 2023-02-10 | 124.49 | 125.52 | 123.81 | 124.55 | 124.55 | 2,033,967 |
| 2023-02-09 | 125.00 | 125.48 | 122.50 | 124.53 | 124.53 | 2,665,315 |
| 2023-02-08 | 127.42 | 128.69 | 124.11 | 124.77 | 124.77 | 4,473,079 |
| 2023-02-07 | 125.99 | 128.47 | 124.05 | 126.90 | 126.90 | 6,166,740 |
| 2023-02-06 | 122.10 | 125.90 | 122.01 | 125.13 | 125.13 | 4,412,926 |
| 2023-02-03 | 122.59 | 122.82 | 120.35 | 122.20 | 122.20 | 4,257,022 |
| 2023-02-02 | 117.20 | 122.95 | 117.19 | 122.87 | 122.87 | 5,935,888 |
| 2023-02-01 | 113.89 | 117.90 | 113.55 | 117.40 | 117.40 | 3,446,928 |
| 2023-01-31 | 113.51 | 115.14 | 112.50 | 113.95 | 113.95 | 2,196,134 |
| 2023-01-30 | 115.00 | 118.87 | 112.55 | 113.77 | 113.77 | 3,788,077 |
| 2023-01-27 | 110.60 | 115.77 | 110.60 | 114.48 | 114.48 | 5,996,546 |
| 2023-01-26 | 107.39 | 110.01 | 107.04 | 110.01 | 110.01 | 3,144,172 |
| 2023-01-25 | 104.50 | 107.38 | 104.11 | 107.07 | 107.07 | 1,375,770 |
| 2023-01-24 | 104.32 | 106.97 | 104.10 | 104.51 | 104.51 | 2,322,970 |
| 2023-01-23 | 104.99 | 105.64 | 103.52 | 103.96 | 103.96 | 1,438,407 |
| 2023-01-20 | 104.07 | 104.75 | 102.74 | 104.65 | 104.65 | 1,060,394 |
| 2023-01-19 | 106.50 | 106.50 | 102.34 | 104.24 | 104.24 | 2,252,553 |
| 2023-01-18 | 107.45 | 107.46 | 106.10 | 106.50 | 106.50 | 948,732 |
| 2023-01-17 | 107.85 | 108.64 | 106.20 | 107.00 | 107.00 | 1,770,720 |
| 2023-01-16 | 107.15 | 108.20 | 106.70 | 107.64 | 107.64 | 1,237,239 |
| 2023-01-13 | 106.74 | 108.30 | 106.54 | 107.09 | 107.09 | 943,363 |
| 2023-01-12 | 106.55 | 107.75 | 106.10 | 106.73 | 106.73 | 1,221,463 |
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.