Mechel PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	35.820	37.050	34.650	36.680	36.680	25,783,226
2026-07-24	35.000	37.200	33.690	35.650	35.650	37,470,195
2026-07-23	37.880	38.030	35.220	35.560	35.560	23,618,146
2026-07-22	37.730	38.900	36.530	37.410	37.410	24,636,494
2026-07-21	35.530	39.300	34.400	37.740	37.740	48,706,743
2026-07-20	30.650	37.400	30.360	34.000	34.000	47,374,778
2026-07-17	29.600	31.670	29.500	30.010	30.010	28,022,715
2026-07-16	31.290	31.600	29.610	30.770	30.770	22,888,450
2026-07-15	33.000	33.000	30.900	31.380	31.380	23,152,040
2026-07-14	33.950	34.300	32.870	33.200	33.200	10,841,773
2026-07-13	34.480	34.900	33.510	33.920	33.920	13,987,847
2026-07-10	35.220	35.220	33.800	34.290	34.290	14,174,975
2026-07-09	36.050	36.410	34.880	35.460	35.460	15,150,757
2026-07-08	35.970	36.390	34.530	35.800	35.800	19,854,169
2026-07-07	34.530	37.080	32.030	36.150	36.150	52,857,141
2026-07-06	35.100	35.960	34.000	34.210	34.210	25,943,125
2026-07-03	35.860	36.500	34.630	35.330	35.330	27,368,926
2026-07-02	38.600	38.670	35.750	36.340	36.340	29,977,420
2026-07-01	40.210	40.770	38.250	38.500	38.500	19,607,192
2026-06-30	41.470	42.500	40.110	40.510	40.510	18,524,028
2026-06-29	39.780	41.790	37.980	41.280	41.280	21,906,773
2026-06-26	37.330	45.760	35.520	39.000	39.000	42,903,757
2026-06-25	39.810	40.530	37.000	38.100	38.100	25,461,213
2026-06-24	42.330	42.930	39.130	39.680	39.680	17,811,723
2026-06-23	41.200	42.670	39.910	42.100	42.100	16,859,349
2026-06-22	42.890	43.120	39.260	41.220	41.220	29,131,761
2026-06-19	45.880	47.870	42.800	43.570	43.570	34,921,870
2026-06-18	46.820	46.820	44.900	45.670	45.670	10,426,485
2026-06-17	48.230	48.380	46.430	46.720	46.720	5,840,304
2026-06-16	48.650	50.430	47.400	48.450	48.450	13,094,413
2026-06-15	46.520	48.760	46.480	48.230	48.230	9,277,203
2026-06-11	47.200	47.700	46.100	46.490	46.490	10,153,936
2026-06-10	45.670	48.000	44.350	46.750	46.750	14,996,685
2026-06-09	43.530	46.460	42.650	45.740	45.740	21,786,068
2026-06-08	46.890	47.260	42.630	44.000	44.000	16,678,508
2026-06-05	48.250	48.250	46.440	46.510	46.510	6,287,457
2026-06-04	48.930	49.490	47.230	47.530	47.530	7,615,565
2026-06-03	49.600	50.660	48.750	49.330	49.330	8,040,634
2026-06-02	47.890	50.240	47.050	50.040	50.040	9,910,886
2026-06-01	47.990	50.030	46.930	47.190	47.190	12,986,594
2026-05-29	47.500	49.920	45.540	48.080	48.080	24,700,410
2026-05-28	50.060	50.380	47.050	48.270	48.270	16,663,259
2026-05-27	50.300	50.890	49.300	50.100	50.100	6,423,784
2026-05-26	52.700	53.320	48.910	51.480	51.480	13,623,888
2026-05-25	54.990	55.170	52.310	52.770	52.770	12,254,286
2026-05-22	56.610	57.250	54.720	55.180	55.180	6,059,776
2026-05-21	56.240	57.000	55.380	56.790	56.790	4,362,618
2026-05-20	57.310	57.530	55.840	56.290	56.290	6,491,047
2026-05-19	55.510	57.720	55.510	57.120	57.120	10,821,724
2026-05-18	56.340	56.870	54.980	55.560	55.560	8,288,023
2026-05-15	57.200	57.610	56.110	56.370	56.370	5,000,239
2026-05-14	56.640	57.950	56.640	57.630	57.630	5,383,167
2026-05-13	57.370	57.570	56.500	57.070	57.070	4,954,051
2026-05-12	56.200	57.710	56.190	57.480	57.480	5,870,268
2026-05-11	55.830	57.160	55.500	56.790	56.790	4,415,082
2026-05-08	56.470	56.660	54.540	54.820	54.820	6,998,621
2026-05-07	57.000	57.210	56.090	56.290	56.290	2,936,508
2026-05-06	57.790	58.020	56.720	57.260	57.260	3,922,493
2026-05-05	56.640	57.920	55.930	57.550	57.550	7,945,141
2026-05-04	58.360	59.800	56.080	56.770	56.770	9,785,479

← NewerPage 2 of 3 · 129 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.