Mechel PAO historical data

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

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
2026-09-18	39.890	40.680	39.450	40.290	40.290	11,353,139
2026-09-17	39.390	42.800	39.190	41.300	41.300	31,356,499
2026-09-16	40.340	40.620	39.100	39.500	39.500	10,962,882
2026-09-15	40.190	41.090	39.760	40.360	40.360	9,644,583
2026-09-14	38.450	40.450	38.450	40.180	40.180	16,704,096
2026-09-11	39.000	39.390	38.030	38.540	38.540	6,567,876
2026-09-10	37.850	39.390	37.540	39.230	39.230	11,044,264
2026-09-09	39.960	40.230	37.500	38.880	38.880	9,567,341
2026-09-08	40.500	41.520	39.710	39.950	39.950	16,680,793
2026-09-07	39.410	40.970	38.440	40.860	40.860	14,720,253
2026-09-04	39.170	40.190	38.580	39.150	39.150	14,493,875
2026-09-03	38.200	39.180	37.900	38.540	38.540	11,110,392
2026-09-02	37.670	38.500	37.670	38.250	38.250	5,970,267
2026-09-01	38.180	38.830	37.120	38.500	38.500	21,738,258
2026-08-31	35.130	38.000	35.040	37.400	37.400	21,696,320
2026-08-28	35.700	35.950	34.520	35.180	35.180	12,791,276
2026-08-27	34.740	35.770	34.220	35.170	35.170	13,045,006
2026-08-26	36.390	36.390	34.500	34.890	34.890	14,894,738
2026-08-25	36.160	36.990	35.250	36.310	36.310	18,274,630
2026-08-24	37.370	37.370	35.650	36.030	36.030	18,844,465
2026-08-21	36.820	37.640	35.950	36.880	36.880	13,095,129
2026-08-20	37.830	38.400	36.600	36.990	36.990	13,119,335
2026-08-19	38.490	38.780	36.950	38.080	38.080	15,142,295
2026-08-18	35.980	38.700	35.840	38.100	38.100	30,079,606
2026-08-17	36.920	37.190	35.560	35.970	35.970	23,282,178
2026-08-14	37.370	38.120	35.800	36.440	36.440	28,566,427
2026-08-13	39.140	39.400	37.130	37.310	37.310	32,018,826
2026-08-12	41.510	41.950	39.000	39.880	39.880	28,087,146
2026-08-11	40.990	42.960	40.670	41.160	41.160	33,198,907
2026-08-10	38.680	41.040	38.420	40.580	40.580	20,864,704
2026-08-07	40.210	40.400	38.280	39.200	39.200	16,661,706
2026-08-06	41.100	41.750	39.700	40.000	40.000	18,256,652
2026-08-05	40.320	41.650	39.820	40.680	40.680	23,287,279
2026-08-04	41.940	42.490	39.250	40.250	40.250	32,665,732
2026-08-03	40.000	42.200	39.990	41.660	41.660	42,319,048
2026-07-31	39.120	41.180	38.640	39.400	39.400	83,404,466
2026-07-30	36.940	41.720	36.940	39.390	39.390	86,426,604
2026-07-29	35.800	37.870	35.800	36.600	36.600	22,198,723
2026-07-28	35.710	37.850	35.160	36.240	36.240	28,404,439

Page 1 of 5 · 254 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.