Mechel PAO historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-11	105.08	107.00	105.05	106.18	106.18	1,040,995
2023-01-10	105.93	105.94	104.22	105.05	105.05	1,001,374
2023-01-09	106.40	107.49	105.20	105.95	105.95	1,468,314
2023-01-06	108.55	110.50	105.99	105.99	105.99	3,285,837
2023-01-05	109.48	111.00	107.60	108.28	108.28	1,505,690
2023-01-04	108.51	109.28	106.20	109.18	109.18	1,467,101
2023-01-03	105.75	109.29	104.05	108.24	108.24	1,929,430
2022-12-30	102.61	105.50	102.54	105.50	105.50	2,084,080
2022-12-29	101.10	103.30	100.86	103.19	103.19	1,200,285
2022-12-28	101.92	102.27	100.05	100.65	100.65	1,304,449
2022-12-27	103.01	103.59	101.71	101.92	101.92	769,988
2022-12-26	103.15	103.90	102.60	102.70	102.70	694,403
2022-12-23	103.00	103.10	101.17	102.88	102.88	1,406,504
2022-12-22	101.20	104.15	101.20	102.89	102.89	1,807,070
2022-12-21	102.49	103.49	100.49	101.14	101.14	1,850,705
2022-12-20	95.490	102.82	94.860	102.49	102.49	2,756,373
2022-12-19	97.700	97.780	94.360	95.780	95.780	1,177,370
2022-12-16	96.800	97.680	96.120	97.440	97.440	549,824
2022-12-15	97.890	97.890	95.120	97.340	97.340	1,180,875
2022-12-14	100.66	100.74	97.670	98.310	98.310	1,371,664
2022-12-13	100.65	101.81	100.00	100.66	100.66	1,221,399
2022-12-12	101.00	101.78	100.13	100.44	100.44	567,481
2022-12-09	100.01	101.10	100.01	100.90	100.90	505,023
2022-12-08	101.00	101.65	100.01	100.17	100.17	454,708
2022-12-07	101.49	101.49	100.30	100.90	100.90	768,163
2022-12-06	100.37	102.81	100.01	101.42	101.42	3,160,407
2022-12-05	100.48	100.82	99.670	100.01	100.01	744,966
2022-12-02	101.20	101.21	99.800	100.13	100.13	488,871
2022-12-01	101.91	102.21	100.83	100.85	100.85	647,259
2022-11-30	100.28	101.91	99.680	101.50	101.50	1,498,843
2022-11-29	99.790	100.77	99.500	100.04	100.04	843,632
2022-11-28	100.20	100.33	99.350	99.570	99.570	606,672
2022-11-25	100.90	101.13	100.10	100.41	100.41	551,282
2022-11-24	101.50	102.82	100.83	100.87	100.87	892,941
2022-11-23	101.50	102.46	100.32	101.59	101.59	979,304
2022-11-22	100.00	102.07	99.260	101.06	101.06	1,398,870
2022-11-21	102.98	102.98	98.420	99.820	99.820	2,026,723
2022-11-18	101.90	103.75	101.20	102.81	102.81	2,047,537
2022-11-17	104.55	107.64	100.72	101.72	101.72	5,454,594
2022-11-16	104.04	106.00	103.13	104.56	104.56	2,020,963
2022-11-15	102.82	106.74	100.77	105.80	105.80	3,864,595
2022-11-14	100.50	103.66	99.700	102.30	102.30	1,795,277
2022-11-11	102.50	103.00	99.900	100.12	100.12	1,304,705
2022-11-10	100.00	102.01	99.150	101.80	101.80	1,554,450
2022-11-09	102.42	103.30	100.20	100.20	100.20	1,325,127
2022-11-08	103.99	104.43	101.50	102.42	102.42	1,809,972
2022-11-07	99.510	104.01	99.290	103.85	103.85	3,045,132
2022-11-03	98.390	98.980	97.020	98.900	98.900	1,271,203
2022-11-02	100.00	100.00	98.500	99.350	99.350	921,923
2022-11-01	99.590	100.47	98.900	99.810	99.810	692,105
2022-10-31	100.80	100.88	98.900	99.570	99.570	1,082,841
2022-10-28	99.500	100.04	97.900	99.610	99.610	1,400,399
2022-10-27	99.010	101.49	98.180	100.23	100.23	2,581,767
2022-10-26	101.15	101.90	96.560	98.330	98.330	2,566,195
2022-10-25	96.030	98.910	95.610	97.840	97.840	1,811,682
2022-10-24	97.770	99.440	95.010	95.710	95.710	1,862,005
2022-10-21	96.960	97.870	94.030	97.450	97.450	1,518,043
2022-10-20	96.080	97.450	95.460	96.620	96.620	2,485,005
2022-10-19	96.990	97.770	94.150	95.560	95.560	1,768,513
2022-10-18	99.730	101.13	96.900	98.020	98.020	2,123,220

← NewerPage 17 of 22 · 1,272 trading daysOlder →

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.