Mechel PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 117.30 | 119.50 | 115.60 | 116.70 | 116.70 | 26,096,177 |
| 2025-02-24 | 113.80 | 119.94 | 112.72 | 114.14 | 114.14 | 32,855,552 |
| 2025-02-21 | 111.30 | 114.39 | 110.50 | 112.35 | 112.35 | 33,363,951 |
| 2025-02-20 | 111.10 | 115.00 | 108.50 | 111.20 | 111.20 | 84,953,287 |
| 2025-02-19 | 117.90 | 118.38 | 109.35 | 111.14 | 111.14 | 80,496,577 |
| 2025-02-18 | 123.21 | 128.57 | 115.15 | 118.63 | 118.63 | 75,231,411 |
| 2025-02-17 | 116.00 | 123.20 | 115.23 | 118.05 | 118.05 | 50,619,539 |
| 2025-02-14 | 119.00 | 120.40 | 111.32 | 113.34 | 113.34 | 69,388,045 |
| 2025-02-13 | 115.00 | 117.51 | 111.80 | 115.43 | 115.43 | 42,497,331 |
| 2025-02-12 | 107.75 | 116.59 | 105.50 | 106.83 | 106.83 | 73,787,933 |
| 2025-02-11 | 106.00 | 108.20 | 104.80 | 107.60 | 107.60 | 20,651,921 |
| 2025-02-10 | 107.40 | 108.90 | 104.80 | 107.56 | 107.56 | 23,031,950 |
| 2025-02-07 | 106.73 | 107.64 | 105.34 | 106.40 | 106.40 | 17,180,513 |
| 2025-02-06 | 108.57 | 108.97 | 105.30 | 106.59 | 106.59 | 32,553,879 |
| 2025-02-05 | 104.00 | 109.20 | 101.06 | 105.40 | 105.40 | 53,495,939 |
| 2025-02-04 | 108.27 | 109.00 | 103.75 | 106.10 | 106.10 | 37,337,894 |
| 2025-02-03 | 112.44 | 112.44 | 106.72 | 107.52 | 107.52 | 35,291,669 |
| 2025-01-31 | 114.00 | 116.09 | 111.70 | 112.22 | 112.22 | 26,289,454 |
| 2025-01-30 | 112.83 | 114.78 | 112.83 | 114.05 | 114.05 | 16,661,568 |
| 2025-01-29 | 114.40 | 114.68 | 112.11 | 113.35 | 113.35 | 21,538,736 |
| 2025-01-28 | 111.61 | 114.76 | 109.36 | 113.92 | 113.92 | 34,679,440 |
| 2025-01-27 | 116.10 | 116.78 | 111.05 | 112.75 | 112.75 | 26,980,152 |
| 2025-01-24 | 114.97 | 119.37 | 114.32 | 115.99 | 115.99 | 45,183,816 |
| 2025-01-23 | 112.80 | 116.05 | 111.67 | 112.68 | 112.68 | 35,023,821 |
| 2025-01-22 | 112.62 | 116.98 | 111.52 | 116.51 | 116.51 | 60,013,304 |
| 2025-01-21 | 114.50 | 115.00 | 110.60 | 113.08 | 113.08 | 43,238,442 |
| 2025-01-20 | 114.00 | 114.19 | 108.60 | 110.28 | 110.28 | 48,582,808 |
| 2025-01-17 | 112.00 | 114.40 | 109.64 | 112.23 | 112.23 | 42,494,808 |
| 2025-01-16 | 109.60 | 114.72 | 108.25 | 112.71 | 112.71 | 64,088,625 |
| 2025-01-15 | 105.18 | 109.48 | 104.32 | 106.22 | 106.22 | 42,128,978 |
| 2025-01-14 | 104.37 | 106.39 | 102.82 | 104.90 | 104.90 | 23,831,460 |
| 2025-01-13 | 105.89 | 108.53 | 104.20 | 106.45 | 106.45 | 36,521,235 |
| 2025-01-10 | 101.79 | 105.50 | 100.30 | 104.38 | 104.38 | 44,961,493 |
| 2025-01-09 | 106.60 | 107.08 | 100.70 | 101.60 | 101.60 | 35,590,224 |
| 2025-01-08 | 103.95 | 107.36 | 103.03 | 105.50 | 105.50 | 21,364,939 |
| 2025-01-06 | 103.68 | 104.00 | 101.40 | 103.10 | 103.10 | 21,510,735 |
| 2025-01-03 | 109.00 | 109.00 | 103.05 | 104.23 | 104.23 | 33,737,009 |
| 2024-12-30 | 95.940 | 108.48 | 95.570 | 101.46 | 101.46 | 67,826,358 |
| 2024-12-28 | 94.500 | 95.380 | 92.770 | 94.070 | 94.070 | 20,282,772 |
| 2024-12-27 | 90.700 | 94.650 | 89.300 | 92.200 | 92.200 | 31,365,122 |
| 2024-12-26 | 93.500 | 96.230 | 90.230 | 92.710 | 92.710 | 39,699,542 |
| 2024-12-25 | 89.200 | 93.550 | 87.770 | 91.820 | 91.820 | 41,955,592 |
| 2024-12-24 | 92.840 | 92.840 | 89.750 | 90.100 | 90.100 | 26,591,642 |
| 2024-12-23 | 92.500 | 96.770 | 90.610 | 92.440 | 92.440 | 55,892,880 |
| 2024-12-20 | 78.890 | 92.890 | 78.420 | 90.680 | 90.680 | 79,993,320 |
| 2024-12-19 | 81.000 | 82.200 | 78.620 | 78.980 | 78.980 | 26,179,251 |
| 2024-12-18 | 78.600 | 82.590 | 77.900 | 79.880 | 79.880 | 24,264,096 |
| 2024-12-17 | 77.630 | 79.290 | 77.100 | 77.890 | 77.890 | 19,081,399 |
| 2024-12-16 | 79.650 | 79.650 | 77.270 | 77.900 | 77.900 | 23,620,075 |
| 2024-12-13 | 79.680 | 80.360 | 78.600 | 80.150 | 80.150 | 26,045,925 |
| 2024-12-12 | 82.440 | 82.490 | 80.110 | 80.520 | 80.520 | 27,266,119 |
| 2024-12-11 | 81.050 | 82.480 | 79.900 | 80.530 | 80.530 | 37,051,686 |
| 2024-12-10 | 82.480 | 82.980 | 80.000 | 82.000 | 82.000 | 42,111,558 |
| 2024-12-09 | 84.010 | 84.540 | 82.670 | 83.360 | 83.360 | 22,405,130 |
| 2024-12-06 | 81.720 | 83.970 | 80.760 | 83.030 | 83.030 | 39,422,201 |
| 2024-12-05 | 78.170 | 82.790 | 76.300 | 80.590 | 80.590 | 55,014,162 |
| 2024-12-04 | 79.580 | 82.460 | 76.500 | 79.020 | 79.020 | 51,058,940 |
| 2024-12-03 | 84.790 | 84.790 | 79.500 | 80.120 | 80.120 | 38,372,202 |
| 2024-12-02 | 85.880 | 87.360 | 84.080 | 85.020 | 85.020 | 28,715,522 |
| 2024-11-29 | 84.500 | 87.980 | 83.000 | 86.000 | 86.000 | 46,471,067 |
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.