Mechel PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	74.160	74.500	73.020	73.570	73.570	5,281,926
2026-02-04	74.250	75.560	73.740	74.570	74.570	6,906,396
2026-02-03	74.300	75.290	74.020	74.050	74.050	4,288,173
2026-02-02	74.520	75.180	73.550	73.860	73.860	6,048,489
2026-01-30	75.630	76.070	74.000	74.420	74.420	6,522,078
2026-01-29	74.660	77.270	74.550	75.100	75.100	13,258,899
2026-01-28	73.680	75.570	73.680	75.250	75.250	12,332,079
2026-01-27	73.000	74.240	72.590	73.470	73.470	5,912,883
2026-01-26	73.800	74.170	72.850	73.000	73.000	6,658,453
2026-01-23	73.680	74.620	73.560	73.830	73.830	3,448,257
2026-01-22	74.720	75.440	73.350	73.660	73.660	6,828,768
2026-01-21	73.890	74.980	73.320	74.690	74.690	6,759,821
2026-01-20	74.000	74.060	72.750	73.760	73.760	5,033,211
2026-01-19	74.350	74.660	73.420	74.330	74.330	6,044,941
2026-01-16	71.850	74.370	71.530	74.260	74.260	8,476,833
2026-01-15	71.720	72.270	70.630	71.550	71.550	6,032,775
2026-01-14	70.770	72.780	70.470	72.020	72.020	8,418,448
2026-01-13	71.400	71.580	70.110	70.960	70.960	4,226,019
2026-01-12	71.280	71.700	70.800	71.050	71.050	4,467,781
2026-01-09	70.200	71.940	70.110	71.100	71.100	4,356,159
2026-01-08	70.930	70.930	69.710	70.300	70.300	2,932,782
2026-01-06	71.890	72.270	70.680	70.850	70.850	4,268,750
2026-01-05	72.900	73.270	71.000	72.010	72.010	6,550,238
2025-12-30	73.800	74.100	73.160	73.700	73.700	2,883,196
2025-12-29	75.310	75.750	73.530	73.840	73.840	10,697,830
2025-12-26	74.640	75.840	74.400	74.820	74.820	8,119,633
2025-12-25	73.630	75.950	73.030	74.810	74.810	11,948,942
2025-12-24	73.920	74.560	73.000	73.430	73.430	6,765,140
2025-12-23	74.540	74.940	72.860	73.990	73.990	10,439,988
2025-12-22	77.330	77.350	74.270	74.550	74.550	10,239,971
2025-12-19	78.800	80.000	76.100	76.630	76.630	19,155,120
2025-12-18	78.640	79.200	77.700	78.080	78.080	3,881,755
2025-12-17	78.600	79.500	77.600	78.020	78.020	10,523,919
2025-12-16	77.230	78.750	76.700	78.100	78.100	7,949,304
2025-12-15	77.220	78.510	76.110	77.040	77.040	11,449,470
2025-12-12	77.940	78.170	76.550	77.040	77.040	10,806,927
2025-12-11	75.050	78.700	74.630	77.630	77.630	27,468,490
2025-12-10	74.440	75.030	73.640	74.530	74.530	4,180,226
2025-12-09	73.050	74.890	72.580	73.720	73.720	6,016,932
2025-12-08	73.910	75.320	72.900	73.220	73.220	8,750,682
2025-12-05	72.150	74.450	71.810	73.830	73.830	9,206,426
2025-12-04	72.530	73.490	70.770	71.760	71.760	7,777,372
2025-12-03	73.640	73.640	71.000	72.000	72.000	16,833,358
2025-12-02	75.100	75.760	74.010	74.220	74.220	9,970,436
2025-12-01	71.470	75.910	71.450	75.540	75.540	21,559,549
2025-11-28	70.160	72.120	69.700	71.910	71.910	10,275,623
2025-11-27	70.900	71.530	69.850	70.260	70.260	6,464,230
2025-11-26	72.600	72.790	70.700	71.020	71.020	6,208,926
2025-11-25	70.300	73.770	69.710	72.890	72.890	11,275,418
2025-11-24	70.770	72.220	68.910	70.170	70.170	9,157,131
2025-11-21	71.000	72.500	69.270	71.300	71.300	13,031,154
2025-11-20	68.870	71.000	67.500	67.960	67.960	17,648,547
2025-11-19	67.450	70.500	67.150	69.900	69.900	17,916,728
2025-11-18	64.810	67.450	64.570	67.400	67.400	9,502,131
2025-11-17	64.800	65.750	64.260	65.500	65.500	5,831,379
2025-11-14	64.950	65.410	64.200	64.700	64.700	4,103,571
2025-11-13	65.670	66.490	64.650	64.970	64.970	5,773,747
2025-11-12	67.210	67.220	65.550	65.940	65.940	3,349,240
2025-11-11	66.450	67.250	65.850	66.810	66.810	3,466,807
2025-11-10	67.290	67.990	66.090	66.300	66.300	6,753,550

← NewerPage 4 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.