Mechel PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	112.35	113.40	107.83	108.65	108.65	3,249,511
2022-01-27	105.00	112.40	103.15	109.77	109.77	6,855,995
2022-01-26	102.97	109.77	100.00	106.41	106.41	7,972,166
2022-01-25	105.90	108.50	100.91	101.42	101.42	6,741,370
2022-01-24	115.70	115.70	99.000	101.69	101.69	9,641,399
2022-01-21	116.00	119.84	113.48	114.55	114.55	4,276,190
2022-01-20	122.60	126.25	116.21	118.23	118.23	6,233,728
2022-01-19	106.00	122.38	105.50	119.24	119.24	10,257,921
2022-01-18	114.23	115.18	102.97	110.09	110.09	8,203,090
2022-01-17	122.27	124.74	113.02	115.44	115.44	6,526,375
2022-01-14	125.86	128.40	114.36	121.27	121.27	9,093,294
2022-01-13	130.18	134.44	124.32	125.00	125.00	10,477,432
2022-01-12	127.05	130.86	126.80	130.41	130.41	4,415,108
2022-01-11	124.60	128.37	122.70	126.95	126.95	4,202,829
2022-01-10	123.52	128.82	123.41	126.39	126.39	5,336,191
2022-01-07	122.40	122.40	122.40	122.40	122.40	0
2022-01-06	122.00	124.40	120.00	122.40	122.40	3,062,338
2022-01-05	126.49	127.89	122.73	124.73	124.73	3,026,127
2022-01-04	127.97	130.00	125.50	127.20	127.20	2,780,269
2022-01-03	125.35	128.51	124.69	127.50	127.50	4,997,306
2021-12-30	121.97	123.33	120.31	123.29	123.29	2,417,308
2021-12-29	124.20	125.00	120.08	121.56	121.56	3,920,536
2021-12-28	125.00	126.73	123.09	124.20	124.20	7,945,675
2021-12-27	120.39	124.90	119.99	122.54	122.54	6,841,209
2021-12-24	117.00	120.85	115.55	119.39	119.39	4,822,369
2021-12-23	121.63	123.00	116.70	118.49	118.49	7,828,856
2021-12-22	121.40	125.00	118.56	121.40	121.40	9,578,293
2021-12-21	115.69	123.50	113.85	121.21	121.21	20,030,376
2021-12-20	113.38	113.40	106.52	110.73	110.73	7,453,032
2021-12-17	116.17	120.46	111.20	114.66	114.66	16,682,580
2021-12-16	101.01	119.50	101.01	119.00	119.00	19,177,144
2021-12-15	97.000	103.40	95.280	98.900	98.900	7,361,591
2021-12-14	92.890	97.570	91.590	96.570	96.570	5,210,395
2021-12-13	102.20	102.75	93.550	95.800	95.800	7,761,303
2021-12-10	102.42	103.15	92.630	99.800	99.800	11,925,013
2021-12-09	102.77	105.00	100.35	102.30	102.30	4,566,835
2021-12-08	111.20	112.40	102.51	102.76	102.76	4,517,393
2021-12-07	110.50	111.71	108.73	110.00	110.00	2,358,793
2021-12-06	113.19	113.66	106.24	110.15	110.15	2,423,256
2021-12-03	113.25	114.80	111.60	111.60	111.60	3,103,304
2021-12-02	111.50	113.22	109.62	112.22	112.22	3,612,730
2021-12-01	111.00	114.25	109.11	113.17	113.17	4,675,407
2021-11-30	111.21	112.33	108.18	109.18	109.18	4,930,325
2021-11-29	114.00	117.50	110.20	113.42	113.42	5,843,675
2021-11-26	112.00	116.35	106.80	112.00	112.00	11,520,774
2021-11-25	124.38	125.50	117.50	118.10	118.10	5,295,384
2021-11-24	123.00	128.65	118.26	123.53	123.53	8,477,124
2021-11-23	115.33	123.71	111.02	122.00	122.00	11,208,965
2021-11-22	117.01	117.84	103.96	116.40	116.40	21,092,660
2021-11-19	128.80	133.59	117.00	119.21	119.21	19,381,175
2021-11-18	145.90	148.70	128.31	129.00	129.00	30,379,814
2021-11-17	147.98	151.00	144.12	146.00	146.00	6,491,805
2021-11-16	146.68	152.50	143.16	146.50	146.50	8,804,226
2021-11-15	142.51	148.86	142.51	145.68	145.68	2,965,150
2021-11-12	146.00	146.17	140.24	144.30	144.30	5,047,140
2021-11-11	143.00	146.20	141.50	145.06	145.06	2,955,271
2021-11-10	144.41	148.20	144.41	145.78	145.78	2,186,190
2021-11-09	146.00	149.20	143.90	146.24	146.24	2,687,868
2021-11-08	142.10	147.96	141.93	146.43	146.43	5,643,353
2021-11-05	142.00	143.53	139.00	140.02	140.02	4,523,414

← NewerPage 21 of 22 · 1,270 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.