Mechel PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	87.470	89.230	85.520	88.550	88.550	11,958,881
2025-05-21	89.440	89.570	87.270	87.680	87.680	6,022,035
2025-05-20	91.220	91.650	88.640	88.830	88.830	7,460,136
2025-05-19	88.700	92.310	88.600	92.290	92.290	16,255,460
2025-05-16	88.750	89.190	86.570	88.240	88.240	9,569,127
2025-05-15	88.510	89.670	87.000	88.600	88.600	12,920,774
2025-05-14	90.120	91.410	88.200	90.900	90.900	12,437,093
2025-05-13	91.740	92.200	90.010	90.800	90.800	10,194,905
2025-05-12	90.590	92.760	89.770	91.990	91.990	14,909,541
2025-05-08	89.470	91.780	89.430	90.440	90.440	11,829,461
2025-05-07	88.140	90.620	87.530	89.990	89.990	17,074,090
2025-05-06	87.500	89.700	86.450	89.160	89.160	14,102,354
2025-05-05	89.300	89.970	85.700	86.360	86.360	24,257,975
2025-05-02	91.520	91.680	88.520	88.950	88.950	12,820,659
2025-04-30	92.990	92.990	89.770	90.660	90.660	24,824,196
2025-04-29	97.000	97.030	91.630	93.000	93.000	28,285,715
2025-04-28	97.500	99.390	96.230	97.790	97.790	26,765,862
2025-04-25	97.100	98.170	94.560	97.000	97.000	18,566,787
2025-04-24	96.950	98.300	96.320	97.400	97.400	11,501,190
2025-04-23	98.600	99.030	95.120	97.250	97.250	17,454,801
2025-04-22	94.750	100.20	94.700	97.890	97.890	35,098,876
2025-04-21	94.400	95.500	93.650	94.660	94.660	11,323,772
2025-04-18	96.000	96.000	92.750	94.800	94.800	18,472,161
2025-04-17	94.620	96.770	94.020	95.350	95.350	18,834,235
2025-04-16	93.340	96.650	91.300	96.000	96.000	21,353,684
2025-04-15	94.600	94.980	91.500	92.110	92.110	26,639,883
2025-04-14	97.600	99.000	93.880	95.800	95.800	24,172,275
2025-04-11	95.870	98.610	94.650	96.270	96.270	33,455,395
2025-04-10	94.310	97.950	92.230	95.380	95.380	51,683,934
2025-04-09	88.520	95.150	84.100	86.500	86.500	55,390,372
2025-04-08	94.120	97.170	87.900	93.010	93.010	30,631,726
2025-04-07	98.000	100.50	89.360	94.200	94.200	51,382,998
2025-04-04	107.37	107.43	98.090	99.290	99.290	37,153,201
2025-04-03	110.30	111.46	104.00	104.48	104.48	24,022,998
2025-04-02	109.49	111.78	107.00	109.11	109.11	18,337,644
2025-04-01	111.65	115.00	109.00	112.18	112.18	19,869,135
2025-03-31	114.28	114.75	108.29	113.41	113.41	23,114,245
2025-03-28	117.55	117.81	112.51	115.10	115.10	24,442,993
2025-03-27	123.50	123.60	117.16	118.00	118.00	22,484,218
2025-03-26	125.52	126.28	122.66	123.70	123.70	12,759,158
2025-03-25	124.62	126.90	121.11	123.99	123.99	21,442,001
2025-03-24	127.93	128.56	123.06	125.20	125.20	22,804,025
2025-03-21	129.18	131.39	125.76	126.12	126.12	31,532,951
2025-03-20	128.90	131.90	126.52	128.69	128.69	38,274,811
2025-03-19	121.85	129.88	121.12	128.85	128.85	46,149,597
2025-03-18	123.63	126.76	120.40	123.90	123.90	48,594,563
2025-03-17	116.30	123.83	116.10	122.45	122.45	49,480,845
2025-03-14	115.00	117.40	114.50	116.53	116.53	10,441,003
2025-03-13	116.69	117.44	113.72	114.50	114.50	18,460,750
2025-03-12	116.98	117.35	114.92	116.47	116.47	11,439,456
2025-03-11	117.00	117.65	115.86	116.78	116.78	15,757,988
2025-03-10	117.20	118.00	115.43	117.34	117.34	11,901,332
2025-03-07	115.41	118.77	114.40	114.58	114.58	25,325,444
2025-03-06	114.90	116.71	114.76	116.05	116.05	11,183,912
2025-03-05	116.67	117.80	114.74	117.08	117.08	19,813,030
2025-03-04	113.50	117.79	113.30	116.41	116.41	20,762,218
2025-03-03	114.85	116.20	110.75	112.60	112.60	21,223,966
2025-02-28	112.82	115.40	111.84	113.58	113.58	28,857,148
2025-02-27	113.50	115.50	111.30	114.95	114.95	26,758,510
2025-02-26	116.72	117.77	112.79	115.47	115.47	26,402,602

← NewerPage 7 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.