Mechel PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-18 | 99.730 | 101.13 | 96.900 | 98.020 | 98.020 | 2,123,220 |
| 2022-10-17 | 96.800 | 100.80 | 96.030 | 99.420 | 99.420 | 2,668,937 |
| 2022-10-14 | 91.680 | 97.000 | 90.520 | 96.110 | 96.110 | 3,123,343 |
| 2022-10-13 | 91.470 | 92.930 | 88.380 | 91.350 | 91.350 | 1,437,213 |
| 2022-10-12 | 91.250 | 92.760 | 88.540 | 91.190 | 91.190 | 2,264,175 |
| 2022-10-11 | 87.520 | 91.780 | 85.850 | 90.810 | 90.810 | 2,431,168 |
| 2022-10-10 | 81.250 | 88.000 | 79.770 | 87.460 | 87.460 | 2,932,432 |
| 2022-10-07 | 90.050 | 90.820 | 84.000 | 84.290 | 84.290 | 3,120,674 |
| 2022-10-06 | 87.470 | 89.800 | 86.390 | 89.500 | 89.500 | 2,792,254 |
| 2022-10-05 | 89.000 | 89.170 | 84.160 | 86.700 | 86.700 | 2,521,841 |
| 2022-10-04 | 92.800 | 93.900 | 87.800 | 89.250 | 89.250 | 2,862,624 |
| 2022-10-03 | 83.420 | 92.970 | 82.340 | 90.000 | 90.000 | 5,316,202 |
| 2022-09-30 | 84.510 | 88.440 | 78.600 | 81.280 | 81.280 | 4,209,126 |
| 2022-09-29 | 92.780 | 93.830 | 81.580 | 83.500 | 83.500 | 2,809,398 |
| 2022-09-28 | 92.870 | 95.550 | 90.080 | 92.500 | 92.500 | 2,347,338 |
| 2022-09-27 | 93.020 | 96.700 | 88.510 | 91.500 | 91.500 | 2,465,799 |
| 2022-09-26 | 102.34 | 104.90 | 85.700 | 92.920 | 92.920 | 6,265,707 |
| 2022-09-23 | 114.26 | 114.37 | 106.01 | 109.01 | 109.01 | 3,339,266 |
| 2022-09-22 | 105.66 | 117.72 | 105.10 | 114.26 | 114.26 | 4,991,919 |
| 2022-09-21 | 99.960 | 109.60 | 71.020 | 106.72 | 106.72 | 4,681,799 |
| 2022-09-20 | 120.50 | 122.43 | 107.01 | 107.92 | 107.92 | 6,625,017 |
| 2022-09-19 | 121.94 | 122.72 | 121.05 | 121.25 | 121.25 | 565,035 |
| 2022-09-16 | 122.43 | 123.54 | 121.07 | 121.94 | 121.94 | 2,141,469 |
| 2022-09-15 | 124.01 | 126.00 | 122.21 | 122.43 | 122.43 | 4,261,282 |
| 2022-09-14 | 128.07 | 128.07 | 123.11 | 126.50 | 126.50 | 2,165,046 |
| 2022-09-13 | 127.32 | 129.10 | 127.00 | 127.50 | 127.50 | 1,302,515 |
| 2022-09-12 | 128.18 | 129.84 | 126.20 | 126.91 | 126.91 | 1,668,593 |
| 2022-09-09 | 126.99 | 128.79 | 126.49 | 128.21 | 128.21 | 1,385,799 |
| 2022-09-08 | 127.01 | 128.22 | 126.01 | 126.86 | 126.86 | 1,167,133 |
| 2022-09-07 | 130.00 | 130.00 | 127.00 | 127.44 | 127.44 | 1,384,306 |
| 2022-09-06 | 133.00 | 133.77 | 126.13 | 130.18 | 130.18 | 3,236,566 |
| 2022-09-05 | 129.00 | 133.16 | 127.77 | 132.85 | 132.85 | 3,031,716 |
| 2022-09-02 | 126.68 | 129.51 | 126.55 | 128.40 | 128.40 | 3,204,926 |
| 2022-09-01 | 125.00 | 127.00 | 123.82 | 126.15 | 126.15 | 1,579,113 |
| 2022-08-31 | 126.50 | 129.98 | 119.10 | 124.50 | 124.50 | 2,659,448 |
| 2022-08-30 | 124.49 | 127.97 | 124.05 | 125.63 | 125.63 | 2,720,562 |
| 2022-08-29 | 124.78 | 125.29 | 123.30 | 124.12 | 124.12 | 1,113,412 |
| 2022-08-26 | 124.91 | 124.91 | 122.20 | 124.34 | 124.34 | 1,631,168 |
| 2022-08-25 | 126.50 | 126.99 | 124.27 | 124.50 | 124.50 | 909,442 |
| 2022-08-24 | 126.52 | 127.28 | 125.03 | 125.65 | 125.65 | 732,925 |
| 2022-08-23 | 126.89 | 127.95 | 125.72 | 126.28 | 126.28 | 1,131,445 |
| 2022-08-22 | 125.70 | 127.29 | 124.43 | 126.34 | 126.34 | 971,276 |
| 2022-08-19 | 127.15 | 127.22 | 124.10 | 125.80 | 125.80 | 1,239,538 |
| 2022-08-18 | 127.50 | 130.00 | 126.06 | 126.20 | 126.20 | 4,176,056 |
| 2022-08-17 | 132.00 | 133.50 | 125.50 | 126.75 | 126.75 | 3,058,400 |
| 2022-08-16 | 131.99 | 133.20 | 130.60 | 132.15 | 132.15 | 1,113,038 |
| 2022-08-15 | 131.60 | 131.98 | 129.28 | 131.60 | 131.60 | 1,140,002 |
| 2022-08-12 | 127.21 | 131.25 | 126.02 | 131.00 | 131.00 | 1,626,933 |
| 2022-08-11 | 130.99 | 134.37 | 126.50 | 127.30 | 127.30 | 3,988,206 |
| 2022-08-10 | 129.75 | 131.55 | 128.74 | 130.20 | 130.20 | 2,304,680 |
| 2022-08-09 | 123.50 | 131.85 | 121.90 | 129.00 | 129.00 | 7,959,916 |
| 2022-08-08 | 120.99 | 124.07 | 120.00 | 123.39 | 123.39 | 1,723,476 |
| 2022-08-05 | 122.50 | 123.68 | 117.01 | 118.50 | 118.50 | 1,575,242 |
| 2022-08-04 | 120.00 | 123.75 | 119.35 | 122.30 | 122.30 | 1,279,879 |
| 2022-08-03 | 119.40 | 122.27 | 118.20 | 120.19 | 120.19 | 1,129,654 |
| 2022-08-02 | 123.93 | 123.99 | 118.03 | 119.50 | 119.50 | 2,814,596 |
| 2022-08-01 | 125.40 | 128.00 | 123.85 | 124.44 | 124.44 | 3,048,432 |
| 2022-07-29 | 123.84 | 127.00 | 123.20 | 125.40 | 125.40 | 3,024,665 |
| 2022-07-28 | 124.00 | 124.50 | 119.60 | 123.85 | 123.85 | 2,393,868 |
| 2022-07-27 | 124.44 | 125.99 | 122.05 | 122.55 | 122.55 | 1,931,418 |
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.