Mechel PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-26 | 122.15 | 124.98 | 121.66 | 124.39 | 124.39 | 3,418,275 |
| 2022-07-25 | 114.00 | 122.21 | 111.50 | 122.15 | 122.15 | 4,356,818 |
| 2022-07-22 | 111.30 | 113.99 | 111.01 | 112.79 | 112.79 | 1,464,735 |
| 2022-07-21 | 111.40 | 111.62 | 104.07 | 111.30 | 111.30 | 5,373,397 |
| 2022-07-20 | 112.97 | 114.17 | 111.43 | 111.80 | 111.80 | 770,889 |
| 2022-07-19 | 115.08 | 115.89 | 111.45 | 112.47 | 112.47 | 1,170,772 |
| 2022-07-18 | 114.60 | 115.00 | 113.25 | 114.49 | 114.49 | 629,430 |
| 2022-07-15 | 114.00 | 114.87 | 111.51 | 113.97 | 113.97 | 1,284,118 |
| 2022-07-14 | 112.46 | 114.95 | 111.56 | 112.27 | 112.27 | 1,508,284 |
| 2022-07-13 | 115.70 | 116.27 | 110.90 | 111.73 | 111.73 | 1,348,105 |
| 2022-07-12 | 116.90 | 117.00 | 112.98 | 115.40 | 115.40 | 1,434,015 |
| 2022-07-11 | 121.99 | 123.27 | 116.82 | 116.90 | 116.90 | 1,611,168 |
| 2022-07-08 | 121.60 | 123.72 | 121.23 | 121.95 | 121.95 | 1,155,333 |
| 2022-07-07 | 124.03 | 124.89 | 121.10 | 121.57 | 121.57 | 1,446,109 |
| 2022-07-06 | 123.00 | 127.40 | 123.00 | 123.60 | 123.60 | 1,985,181 |
| 2022-07-05 | 121.00 | 125.60 | 118.53 | 122.94 | 122.94 | 3,017,426 |
| 2022-07-04 | 123.30 | 127.50 | 120.55 | 121.20 | 121.20 | 1,416,028 |
| 2022-07-01 | 123.89 | 124.60 | 118.80 | 123.66 | 123.66 | 2,206,380 |
| 2022-06-30 | 123.00 | 127.58 | 117.62 | 123.89 | 123.89 | 3,898,020 |
| 2022-06-29 | 121.50 | 124.00 | 120.01 | 123.42 | 123.42 | 2,134,077 |
| 2022-06-28 | 120.04 | 124.77 | 118.25 | 122.64 | 122.64 | 2,751,676 |
| 2022-06-27 | 117.05 | 122.68 | 117.05 | 119.57 | 119.57 | 2,266,658 |
| 2022-06-24 | 112.93 | 120.55 | 112.75 | 118.89 | 118.89 | 3,205,547 |
| 2022-06-23 | 114.28 | 114.28 | 110.66 | 112.48 | 112.48 | 1,796,813 |
| 2022-06-22 | 116.01 | 117.50 | 112.06 | 113.87 | 113.87 | 2,825,258 |
| 2022-06-21 | 119.00 | 119.88 | 116.00 | 116.30 | 116.30 | 1,670,566 |
| 2022-06-20 | 119.70 | 120.66 | 115.20 | 118.98 | 118.98 | 1,867,308 |
| 2022-06-17 | 122.05 | 122.05 | 118.51 | 119.62 | 119.62 | 817,088 |
| 2022-06-16 | 118.85 | 121.84 | 117.27 | 120.92 | 120.92 | 1,642,708 |
| 2022-06-15 | 120.00 | 122.27 | 117.80 | 119.00 | 119.00 | 1,157,464 |
| 2022-06-14 | 120.90 | 120.90 | 116.30 | 119.54 | 119.54 | 1,502,005 |
| 2022-06-10 | 123.00 | 123.41 | 120.91 | 121.10 | 121.10 | 1,086,617 |
| 2022-06-09 | 126.67 | 126.99 | 121.24 | 123.54 | 123.54 | 1,514,368 |
| 2022-06-08 | 128.60 | 130.71 | 125.26 | 126.65 | 126.65 | 3,797,872 |
| 2022-06-07 | 117.00 | 129.00 | 115.50 | 129.00 | 129.00 | 4,474,381 |
| 2022-06-06 | 124.39 | 124.72 | 116.10 | 117.50 | 117.50 | 5,181,327 |
| 2022-06-03 | 131.27 | 132.60 | 122.00 | 123.06 | 123.06 | 3,108,291 |
| 2022-06-02 | 132.50 | 133.65 | 128.43 | 130.57 | 130.57 | 3,459,893 |
| 2022-06-01 | 122.10 | 133.47 | 120.05 | 132.70 | 132.70 | 5,834,998 |
| 2022-05-31 | 133.50 | 133.71 | 128.21 | 129.83 | 129.83 | 2,519,427 |
| 2022-05-30 | 129.03 | 136.70 | 128.10 | 132.33 | 132.33 | 4,539,747 |
| 2022-05-27 | 129.30 | 132.76 | 127.30 | 129.14 | 129.14 | 2,708,056 |
| 2022-05-26 | 125.00 | 130.40 | 124.77 | 128.29 | 128.29 | 2,634,435 |
| 2022-05-25 | 126.89 | 128.00 | 124.60 | 126.68 | 126.68 | 1,010,679 |
| 2022-05-24 | 125.91 | 126.00 | 119.00 | 125.61 | 125.61 | 2,286,131 |
| 2022-05-23 | 130.00 | 131.50 | 125.00 | 125.83 | 125.83 | 1,660,207 |
| 2022-05-20 | 137.70 | 137.70 | 130.51 | 131.84 | 131.84 | 1,461,359 |
| 2022-05-19 | 135.20 | 137.78 | 132.75 | 135.88 | 135.88 | 1,375,246 |
| 2022-05-18 | 141.21 | 142.90 | 134.54 | 136.00 | 136.00 | 3,218,910 |
| 2022-05-17 | 135.03 | 139.95 | 135.03 | 139.58 | 139.58 | 3,216,226 |
| 2022-05-16 | 127.99 | 135.50 | 127.21 | 134.90 | 134.90 | 2,772,219 |
| 2022-05-13 | 128.50 | 129.80 | 126.61 | 128.50 | 128.50 | 1,079,409 |
| 2022-05-12 | 131.88 | 133.00 | 125.25 | 127.34 | 127.34 | 1,650,292 |
| 2022-05-11 | 130.03 | 133.50 | 125.75 | 131.70 | 131.70 | 2,468,321 |
| 2022-05-06 | 133.49 | 133.54 | 129.05 | 129.36 | 129.36 | 1,955,876 |
| 2022-05-05 | 129.57 | 133.90 | 128.79 | 133.04 | 133.04 | 2,822,392 |
| 2022-05-04 | 133.00 | 134.90 | 128.01 | 128.01 | 128.01 | 2,247,502 |
| 2022-04-29 | 136.00 | 137.95 | 132.00 | 133.00 | 133.00 | 2,644,547 |
| 2022-04-28 | 134.50 | 142.43 | 130.52 | 135.50 | 135.50 | 9,358,623 |
| 2022-04-27 | 127.80 | 136.00 | 126.51 | 133.79 | 133.79 | 6,957,971 |
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.