Mechel PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	66.020	67.700	65.730	67.490	67.490	9,857,077
2025-11-06	66.120	66.570	65.260	65.980	65.980	4,519,694
2025-11-05	65.950	66.970	64.810	65.810	65.810	10,171,031
2025-11-03	65.200	66.500	65.200	65.700	65.700	4,035,433
2025-11-01	64.300	66.100	64.140	65.350	65.350	5,667,879
2025-10-31	67.500	67.860	64.200	65.630	65.630	14,560,161
2025-10-30	65.150	74.990	64.350	67.430	67.430	45,393,578
2025-10-29	65.180	65.870	64.510	65.610	65.610	8,805,560
2025-10-28	62.870	66.160	61.910	63.960	63.960	10,429,992
2025-10-27	66.200	66.200	62.500	63.260	63.260	11,177,635
2025-10-24	68.090	69.970	65.520	65.970	65.970	19,022,198
2025-10-23	66.100	68.260	65.610	67.530	67.530	10,993,924
2025-10-22	68.340	69.470	66.500	68.560	68.560	13,124,415
2025-10-21	71.240	71.240	67.160	67.690	67.690	18,733,021
2025-10-20	73.050	73.990	70.800	71.290	71.290	14,458,037
2025-10-17	72.300	73.440	71.450	72.780	72.780	18,942,251
2025-10-16	64.900	73.100	64.110	67.000	67.000	22,632,235
2025-10-15	64.450	66.410	63.410	65.500	65.500	19,171,107
2025-10-14	65.380	66.030	64.000	64.410	64.410	14,510,705
2025-10-13	65.180	67.450	64.830	65.280	65.280	15,309,805
2025-10-10	68.200	68.280	65.200	66.300	66.300	13,232,586
2025-10-09	65.700	69.480	63.570	68.260	68.260	30,240,503
2025-10-08	69.430	70.450	64.370	64.950	64.950	33,538,922
2025-10-07	69.200	69.700	67.440	68.410	68.410	18,662,418
2025-10-06	65.500	69.450	63.470	69.150	69.150	34,401,381
2025-10-03	67.460	69.660	64.910	65.410	65.410	15,348,707
2025-10-02	66.990	69.240	66.170	68.180	68.180	23,535,534
2025-10-01	72.800	73.110	66.580	68.290	68.290	21,499,765
2025-09-30	73.050	73.600	71.800	72.810	72.810	9,364,819
2025-09-29	75.000	75.380	71.800	72.630	72.630	12,224,286
2025-09-26	74.150	75.300	73.120	74.800	74.800	7,275,710
2025-09-25	75.490	75.800	73.620	74.540	74.540	16,536,762
2025-09-24	72.000	76.200	71.200	74.780	74.780	18,673,974
2025-09-23	73.520	74.390	71.540	73.690	73.690	10,163,136
2025-09-22	72.150	73.820	71.000	73.400	73.400	12,202,230
2025-09-19	75.180	75.390	72.000	72.720	72.720	13,219,429
2025-09-18	76.560	76.800	75.140	76.310	76.310	5,740,919
2025-09-17	77.130	77.430	75.510	76.290	76.290	8,793,154
2025-09-16	76.720	77.850	76.350	76.900	76.900	9,355,553
2025-09-15	79.240	80.230	75.750	76.460	76.460	17,133,033
2025-09-12	81.880	82.490	78.370	79.100	79.100	20,849,635
2025-09-11	82.400	82.670	80.880	81.730	81.730	11,299,060
2025-09-10	84.800	84.840	81.950	84.020	84.020	15,085,604
2025-09-09	82.590	84.700	81.840	83.510	83.510	15,768,846
2025-09-08	80.120	82.700	79.890	82.190	82.190	12,348,409
2025-09-05	79.810	80.600	79.360	80.240	80.240	5,998,858
2025-09-04	79.950	80.790	78.900	79.130	79.130	8,699,645
2025-09-03	79.360	80.400	78.340	79.330	79.330	9,909,777
2025-09-02	79.020	80.230	77.330	77.640	77.640	21,127,688
2025-09-01	81.620	82.240	78.380	78.570	78.570	23,066,809
2025-08-29	81.010	82.330	80.400	81.900	81.900	13,364,761
2025-08-28	85.990	85.990	80.660	82.300	82.300	64,799,400
2025-08-27	87.040	88.500	85.580	87.400	87.400	10,792,877
2025-08-26	87.000	88.090	86.520	86.860	86.860	4,055,632
2025-08-25	88.500	88.770	86.500	87.370	87.370	5,146,203
2025-08-22	87.870	88.800	87.500	88.400	88.400	5,060,086
2025-08-21	90.710	91.100	87.280	88.380	88.380	8,915,403
2025-08-20	91.050	91.300	90.060	90.790	90.790	3,695,423
2025-08-19	91.430	93.410	90.000	90.910	90.910	15,108,274
2025-08-18	88.550	91.930	87.500	89.820	89.820	17,099,679

← NewerPage 5 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.