Mechel PAO historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	43.800	44.830	43.730	44.060	44.060	13,052,193
2026-10-16	42.660	43.940	42.380	43.670	43.670	10,143,846
2026-10-15	42.470	43.070	42.030	42.740	42.740	11,285,195
2026-10-14	43.710	45.740	42.170	42.830	42.830	22,718,092
2026-10-13	43.520	44.470	43.330	43.760	43.760	13,436,464
2026-10-12	42.260	43.800	42.020	43.460	43.460	15,334,822
2026-10-09	41.300	42.360	40.880	41.540	41.540	12,278,850
2026-10-08	43.250	43.260	41.030	41.380	41.380	19,411,374
2026-10-07	41.420	44.500	41.410	42.880	42.880	25,318,993
2026-10-06	40.990	42.210	40.560	41.860	41.860	17,471,266
2026-10-05	39.600	41.130	39.530	40.640	40.640	8,166,455
2026-10-02	39.400	39.840	39.020	39.630	39.630	6,254,161
2026-10-01	39.760	39.980	38.780	39.330	39.330	7,061,745
2026-09-30	40.050	40.380	39.530	39.860	39.860	4,035,952
2026-09-29	39.640	41.240	39.120	40.130	40.130	8,752,124
2026-09-28	40.500	41.310	39.500	39.900	39.900	6,509,372
2026-09-25	40.950	40.950	39.750	40.580	40.580	7,040,267
2026-09-24	41.150	41.590	40.270	41.180	41.180	5,839,713
2026-09-23	41.160	41.560	40.180	40.660	40.660	8,077,224
2026-09-22	40.010	41.450	40.010	41.300	41.300	10,217,216
2026-09-21	39.970	40.500	39.250	39.900	39.900	8,001,927

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

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.