Mechel PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 81.320 | 86.770 | 78.400 | 85.400 | 85.400 | 86,951,141 |
| 2024-11-27 | 78.540 | 81.720 | 71.550 | 75.600 | 75.600 | 130,113,024 |
| 2024-11-26 | 88.600 | 89.270 | 78.000 | 81.000 | 81.000 | 74,887,641 |
| 2024-11-25 | 93.500 | 94.000 | 88.640 | 89.600 | 89.600 | 23,357,129 |
| 2024-11-22 | 96.000 | 96.150 | 93.310 | 93.880 | 93.880 | 16,652,759 |
| 2024-11-21 | 96.420 | 96.920 | 93.050 | 94.300 | 94.300 | 30,834,891 |
| 2024-11-20 | 98.620 | 99.760 | 95.820 | 96.900 | 96.900 | 30,289,035 |
| 2024-11-19 | 102.70 | 103.12 | 97.520 | 98.050 | 98.050 | 28,662,522 |
| 2024-11-18 | 102.97 | 104.20 | 101.52 | 103.52 | 103.52 | 13,990,423 |
| 2024-11-15 | 103.29 | 105.34 | 102.21 | 103.80 | 103.80 | 16,671,530 |
| 2024-11-14 | 102.90 | 104.69 | 102.11 | 102.68 | 102.68 | 15,830,245 |
| 2024-11-13 | 105.00 | 106.39 | 102.87 | 106.16 | 106.16 | 22,498,379 |
| 2024-11-12 | 108.09 | 108.34 | 104.30 | 106.14 | 106.14 | 20,624,707 |
| 2024-11-11 | 106.20 | 108.90 | 105.03 | 108.47 | 108.47 | 29,711,510 |
| 2024-11-08 | 104.40 | 105.44 | 101.87 | 103.53 | 103.53 | 27,155,511 |
| 2024-11-07 | 103.00 | 104.10 | 100.24 | 102.90 | 102.90 | 24,984,015 |
| 2024-11-06 | 105.00 | 106.68 | 102.41 | 103.11 | 103.11 | 30,867,116 |
| 2024-11-05 | 104.30 | 104.40 | 101.08 | 101.88 | 101.88 | 19,502,866 |
| 2024-11-02 | 100.80 | 104.50 | 99.950 | 101.51 | 101.51 | 14,739,483 |
| 2024-11-01 | 98.040 | 100.87 | 97.050 | 99.920 | 99.920 | 24,563,168 |
| 2024-10-31 | 97.110 | 98.900 | 96.000 | 96.760 | 96.760 | 35,965,198 |
| 2024-10-30 | 101.50 | 102.23 | 97.400 | 99.990 | 99.990 | 41,180,827 |
| 2024-10-29 | 96.920 | 102.74 | 95.100 | 99.090 | 99.090 | 45,606,863 |
| 2024-10-28 | 100.11 | 100.96 | 96.570 | 99.490 | 99.490 | 43,644,034 |
| 2024-10-25 | 104.40 | 105.00 | 100.28 | 101.50 | 101.50 | 48,571,839 |
| 2024-10-24 | 103.50 | 105.34 | 102.44 | 104.49 | 104.49 | 19,632,461 |
| 2024-10-23 | 107.30 | 107.42 | 103.67 | 105.01 | 105.01 | 20,957,837 |
| 2024-10-22 | 108.10 | 109.36 | 107.22 | 107.85 | 107.85 | 12,046,825 |
| 2024-10-21 | 109.80 | 110.10 | 108.02 | 108.49 | 108.49 | 17,112,157 |
| 2024-10-18 | 106.73 | 109.70 | 106.26 | 109.15 | 109.15 | 18,125,934 |
| 2024-10-17 | 108.60 | 109.12 | 106.46 | 107.57 | 107.57 | 22,669,151 |
| 2024-10-16 | 111.11 | 112.51 | 108.15 | 108.59 | 108.59 | 24,885,254 |
| 2024-10-15 | 108.90 | 112.19 | 107.50 | 111.76 | 111.76 | 28,557,713 |
| 2024-10-14 | 107.42 | 109.73 | 105.10 | 108.56 | 108.56 | 27,444,322 |
| 2024-10-11 | 106.89 | 109.00 | 105.00 | 108.52 | 108.52 | 31,926,491 |
| 2024-10-10 | 110.40 | 112.20 | 106.70 | 108.30 | 108.30 | 25,403,692 |
| 2024-10-09 | 112.51 | 112.74 | 110.05 | 110.60 | 110.60 | 21,290,185 |
| 2024-10-08 | 112.85 | 113.45 | 111.35 | 112.80 | 112.80 | 18,697,341 |
| 2024-10-07 | 114.90 | 115.60 | 111.85 | 111.85 | 111.85 | 22,665,209 |
| 2024-10-04 | 116.13 | 116.38 | 113.70 | 115.09 | 115.09 | 22,183,904 |
| 2024-10-03 | 113.50 | 116.90 | 111.88 | 114.06 | 114.06 | 41,134,251 |
| 2024-10-02 | 119.40 | 120.48 | 113.39 | 114.95 | 114.95 | 34,244,500 |
| 2024-10-01 | 120.14 | 121.76 | 116.20 | 118.16 | 118.16 | 42,777,235 |
| 2024-09-30 | 124.50 | 126.74 | 119.80 | 123.88 | 123.88 | 36,444,961 |
| 2024-09-27 | 121.60 | 123.82 | 120.27 | 123.21 | 123.21 | 21,979,911 |
| 2024-09-26 | 122.00 | 124.78 | 119.51 | 121.26 | 121.26 | 40,788,109 |
| 2024-09-25 | 120.10 | 127.25 | 118.19 | 121.90 | 121.90 | 90,191,780 |
| 2024-09-24 | 119.99 | 121.81 | 116.01 | 118.26 | 118.26 | 41,775,804 |
| 2024-09-23 | 112.11 | 120.20 | 111.80 | 118.24 | 118.24 | 55,902,244 |
| 2024-09-20 | 110.50 | 111.89 | 109.40 | 110.64 | 110.64 | 18,310,663 |
| 2024-09-19 | 109.80 | 111.28 | 108.20 | 110.85 | 110.85 | 20,468,626 |
| 2024-09-18 | 112.45 | 112.57 | 109.62 | 110.69 | 110.69 | 29,085,523 |
| 2024-09-17 | 108.63 | 112.90 | 106.61 | 111.48 | 111.48 | 35,062,772 |
| 2024-09-16 | 108.60 | 109.55 | 106.04 | 107.49 | 107.49 | 33,918,971 |
| 2024-09-13 | 103.55 | 108.70 | 99.350 | 106.11 | 106.11 | 78,897,305 |
| 2024-09-12 | 106.90 | 107.77 | 102.25 | 103.02 | 103.02 | 50,897,117 |
| 2024-09-11 | 110.66 | 111.74 | 106.32 | 110.15 | 110.15 | 33,326,778 |
| 2024-09-10 | 109.60 | 111.99 | 107.80 | 110.27 | 110.27 | 38,547,906 |
| 2024-09-09 | 111.44 | 112.27 | 107.48 | 108.84 | 108.84 | 42,786,332 |
| 2024-09-06 | 113.30 | 114.50 | 109.10 | 110.30 | 110.30 | 41,782,177 |
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.