Mechel PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	58.360	59.800	56.080	56.770	56.770	9,785,479
2026-04-30	58.170	58.970	56.800	58.270	58.270	6,147,660
2026-04-29	59.150	59.920	57.590	57.980	57.980	10,927,448
2026-04-28	61.450	61.680	58.000	58.720	58.720	14,259,007
2026-04-27	63.280	63.620	61.430	61.870	61.870	8,875,203
2026-04-24	66.100	67.080	62.790	63.100	63.100	16,549,439
2026-04-23	66.460	66.730	65.550	66.540	66.540	3,340,793
2026-04-22	65.400	66.860	64.810	66.120	66.120	5,657,616
2026-04-21	66.040	66.240	64.110	64.860	64.860	7,049,223
2026-04-20	64.990	66.900	63.780	65.900	65.900	5,851,931
2026-04-17	64.970	65.540	64.010	64.550	64.550	4,394,369
2026-04-16	65.010	66.500	64.680	64.800	64.800	7,412,162
2026-04-15	63.900	65.260	62.900	64.700	64.700	6,883,824
2026-04-14	63.920	64.650	63.320	63.600	63.600	6,395,280
2026-04-13	65.700	65.750	62.920	63.010	63.010	10,877,127
2026-04-10	65.470	65.860	65.100	65.340	65.340	2,934,921
2026-04-09	66.640	66.960	64.760	65.050	65.050	5,990,798
2026-04-08	65.550	66.800	65.370	66.220	66.220	5,063,025
2026-04-07	65.700	67.330	65.100	66.030	66.030	6,036,271
2026-04-06	65.900	66.210	64.300	65.700	65.700	6,904,906
2026-04-03	67.370	68.000	65.350	65.850	65.850	4,430,280
2026-04-02	66.350	67.780	66.110	67.200	67.200	4,385,213
2026-04-01	66.630	66.830	66.030	66.510	66.510	2,815,448
2026-03-31	67.160	68.080	65.800	66.290	66.290	5,071,472
2026-03-30	65.850	67.780	65.390	67.050	67.050	5,331,272
2026-03-27	66.620	66.750	65.080	65.520	65.520	5,753,352
2026-03-26	67.790	68.500	65.120	66.130	66.130	11,294,975
2026-03-25	68.290	68.750	66.700	67.700	67.700	7,309,329
2026-03-24	70.600	71.060	67.790	68.260	68.260	8,447,195
2026-03-23	71.900	72.100	70.000	70.630	70.630	5,820,113
2026-03-20	73.730	74.200	71.610	71.770	71.770	6,942,410
2026-03-19	73.300	73.960	72.930	73.860	73.860	2,203,111
2026-03-18	73.180	73.660	72.730	73.250	73.250	2,313,406
2026-03-17	74.300	74.630	73.030	73.980	73.980	1,840,086
2026-03-16	73.660	75.350	73.250	74.440	74.440	6,792,520
2026-03-13	73.000	74.200	72.720	73.470	73.470	3,166,554
2026-03-12	73.270	73.620	72.700	73.050	73.050	1,786,428
2026-03-11	73.360	73.440	72.310	73.210	73.210	3,471,442
2026-03-10	73.510	74.230	72.850	73.420	73.420	4,271,605
2026-03-09	71.490	74.800	71.490	74.310	74.310	8,522,497
2026-03-06	70.900	72.300	70.740	71.270	71.270	4,628,059
2026-03-05	70.840	71.390	70.500	70.830	70.830	4,799,958
2026-03-04	70.400	71.970	70.220	70.900	70.900	4,038,506
2026-03-03	72.020	72.960	70.510	72.060	72.060	7,686,567
2026-03-02	73.530	73.660	71.770	72.170	72.170	6,355,383
2026-02-27	74.040	74.370	73.200	73.410	73.410	2,360,050
2026-02-26	74.220	74.740	73.810	73.910	73.910	1,366,389
2026-02-25	74.270	74.840	73.700	74.080	74.080	3,471,624
2026-02-24	74.800	75.500	74.150	74.230	74.230	3,499,217
2026-02-20	74.490	74.970	74.110	74.780	74.780	2,147,543
2026-02-19	74.780	75.360	74.300	74.450	74.450	2,475,864
2026-02-18	74.330	75.180	73.810	74.780	74.780	3,409,819
2026-02-17	74.600	75.250	74.240	74.560	74.560	3,774,458
2026-02-16	76.000	76.390	74.300	74.490	74.490	5,835,936
2026-02-13	74.610	75.990	73.150	75.740	75.740	12,478,127
2026-02-12	74.640	75.210	74.120	74.960	74.960	2,754,957
2026-02-11	73.350	74.810	73.210	74.530	74.530	4,516,683
2026-02-10	73.400	73.990	72.920	73.060	73.060	2,102,631
2026-02-09	73.370	73.820	72.290	72.930	72.930	5,942,473
2026-02-06	73.600	75.150	72.520	73.300	73.300	10,939,823

← NewerPage 3 of 5 · 255 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.