Mechel PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-26 | 123.20 | 126.79 | 122.32 | 126.00 | 126.00 | 2,967,929 |
| 2022-04-25 | 127.00 | 128.00 | 121.43 | 122.25 | 122.25 | 3,652,453 |
| 2022-04-22 | 121.67 | 125.50 | 118.00 | 125.42 | 125.42 | 2,889,859 |
| 2022-04-21 | 119.08 | 126.00 | 118.64 | 120.33 | 120.33 | 5,468,136 |
| 2022-04-20 | 119.87 | 124.00 | 111.03 | 118.60 | 118.60 | 6,137,986 |
| 2022-04-19 | 119.40 | 120.85 | 109.11 | 117.61 | 117.61 | 5,918,892 |
| 2022-04-18 | 124.41 | 128.47 | 118.08 | 119.55 | 119.55 | 4,975,982 |
| 2022-04-15 | 119.00 | 123.75 | 115.00 | 122.78 | 122.78 | 5,511,151 |
| 2022-04-14 | 129.00 | 131.90 | 118.50 | 120.10 | 120.10 | 10,530,774 |
| 2022-04-13 | 121.20 | 129.50 | 120.03 | 127.67 | 127.67 | 15,049,168 |
| 2022-04-12 | 112.60 | 120.00 | 107.01 | 120.00 | 120.00 | 7,124,008 |
| 2022-04-11 | 104.04 | 113.00 | 102.40 | 110.99 | 110.99 | 9,011,864 |
| 2022-04-08 | 104.39 | 106.30 | 101.00 | 102.36 | 102.36 | 3,763,598 |
| 2022-04-07 | 101.67 | 105.67 | 100.60 | 103.45 | 103.45 | 3,617,093 |
| 2022-04-06 | 96.640 | 103.00 | 92.000 | 100.00 | 100.00 | 3,826,062 |
| 2022-04-05 | 102.11 | 102.90 | 95.110 | 97.440 | 97.440 | 4,225,521 |
| 2022-04-04 | 103.05 | 106.00 | 99.600 | 102.73 | 102.73 | 3,820,306 |
| 2022-04-01 | 103.50 | 106.82 | 99.100 | 103.00 | 103.00 | 6,310,350 |
| 2022-03-31 | 95.050 | 104.82 | 95.010 | 102.44 | 102.44 | 7,797,121 |
| 2022-03-30 | 85.720 | 95.500 | 85.010 | 93.200 | 93.200 | 5,481,438 |
| 2022-03-29 | 77.650 | 89.990 | 75.010 | 82.900 | 82.900 | 7,824,945 |
| 2022-03-28 | 87.800 | 100.10 | 71.210 | 76.280 | 76.280 | 10,145,268 |
| 2022-03-25 | 82.840 | 82.840 | 82.840 | 82.840 | 82.840 | 0 |
| 2022-03-24 | 82.840 | 82.840 | 82.840 | 82.840 | 82.840 | 0 |
| 2022-03-23 | 82.840 | 82.840 | 82.840 | 82.840 | 82.840 | 0 |
| 2022-03-22 | 82.840 | 82.840 | 82.840 | 82.840 | 82.840 | 0 |
| 2022-03-21 | 82.840 | 82.840 | 82.840 | 82.840 | 82.840 | 0 |
| 2022-03-18 | 82.840 | 82.840 | 82.840 | 82.840 | 82.840 | 0 |
| 2022-03-17 | 82.840 | 82.840 | 82.840 | 82.840 | 82.840 | 0 |
| 2022-03-16 | 82.840 | 82.840 | 82.840 | 82.840 | 82.840 | 0 |
| 2022-03-15 | 82.840 | 82.840 | 82.840 | 82.840 | 82.840 | 0 |
| 2022-03-14 | 82.840 | 82.840 | 82.840 | 82.840 | 82.840 | 0 |
| 2022-03-11 | 82.840 | 82.840 | 82.840 | 82.840 | 82.840 | 0 |
| 2022-03-10 | 82.840 | 82.840 | 82.840 | 82.840 | 82.840 | 0 |
| 2022-03-09 | 82.840 | 82.840 | 82.840 | 82.840 | 82.840 | 0 |
| 2022-03-04 | 82.840 | 82.840 | 82.840 | 82.840 | 82.840 | 0 |
| 2022-03-03 | 82.840 | 82.840 | 82.840 | 82.840 | 82.840 | 0 |
| 2022-03-02 | 82.840 | 82.840 | 82.840 | 82.840 | 82.840 | 0 |
| 2022-03-01 | 82.840 | 82.840 | 82.840 | 82.840 | 82.840 | 0 |
| 2022-02-28 | 82.840 | 82.840 | 82.840 | 82.840 | 82.840 | 0 |
| 2022-02-25 | 74.800 | 96.700 | 70.710 | 83.300 | 83.300 | 21,802,853 |
| 2022-02-24 | 115.20 | 115.20 | 64.940 | 68.000 | 68.000 | 17,363,332 |
| 2022-02-23 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 0 |
| 2022-02-22 | 114.33 | 134.30 | 100.15 | 128.00 | 128.00 | 16,875,715 |
| 2022-02-21 | 145.00 | 152.17 | 110.16 | 122.00 | 122.00 | 20,350,373 |
| 2022-02-18 | 149.07 | 152.86 | 135.44 | 140.55 | 140.55 | 8,128,158 |
| 2022-02-17 | 153.00 | 155.79 | 146.30 | 148.00 | 148.00 | 7,260,589 |
| 2022-02-16 | 158.56 | 162.60 | 151.28 | 157.20 | 157.20 | 11,789,664 |
| 2022-02-15 | 143.03 | 155.92 | 142.62 | 155.56 | 155.56 | 14,402,616 |
| 2022-02-14 | 136.75 | 144.42 | 133.50 | 140.82 | 140.82 | 11,196,757 |
| 2022-02-11 | 142.10 | 143.87 | 136.20 | 138.50 | 138.50 | 10,831,994 |
| 2022-02-10 | 131.50 | 149.50 | 129.66 | 145.71 | 145.71 | 26,773,255 |
| 2022-02-09 | 126.51 | 133.08 | 125.55 | 131.68 | 131.68 | 7,694,156 |
| 2022-02-08 | 122.81 | 125.00 | 121.69 | 124.73 | 124.73 | 2,755,038 |
| 2022-02-07 | 121.93 | 124.00 | 118.80 | 121.77 | 121.77 | 2,579,575 |
| 2022-02-04 | 119.70 | 123.29 | 117.47 | 120.82 | 120.82 | 5,427,509 |
| 2022-02-03 | 117.28 | 118.75 | 114.17 | 117.00 | 117.00 | 3,646,230 |
| 2022-02-02 | 119.90 | 125.00 | 118.00 | 119.23 | 119.23 | 7,171,559 |
| 2022-02-01 | 117.38 | 119.80 | 113.50 | 118.22 | 118.22 | 4,698,493 |
| 2022-01-31 | 110.87 | 115.97 | 110.32 | 115.97 | 115.97 | 5,166,878 |
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.