Mechel PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 118.60 | 125.75 | 115.60 | 119.00 | 119.00 | 13,709,250 |
| 2024-09-04 | 114.45 | 117.80 | 111.50 | 114.00 | 114.00 | 7,781,160 |
| 2024-09-03 | 113.30 | 118.25 | 111.45 | 113.15 | 113.15 | 11,043,110 |
| 2024-09-02 | 110.05 | 113.45 | 107.30 | 110.00 | 110.00 | 9,828,550 |
| 2024-08-30 | 112.50 | 114.90 | 106.55 | 110.70 | 110.70 | 15,303,060 |
| 2024-08-29 | 107.50 | 115.90 | 101.00 | 108.00 | 108.00 | 23,623,170 |
| 2024-08-28 | 111.65 | 111.85 | 100.55 | 106.65 | 106.65 | 21,494,970 |
| 2024-08-27 | 123.40 | 123.40 | 112.45 | 114.65 | 114.65 | 12,817,390 |
| 2024-08-26 | 130.20 | 132.55 | 120.35 | 121.90 | 121.90 | 11,909,470 |
| 2024-08-23 | 130.95 | 131.80 | 113.70 | 118.40 | 118.40 | 22,887,160 |
| 2024-08-22 | 140.50 | 146.90 | 127.95 | 130.55 | 130.55 | 20,732,700 |
| 2024-08-21 | 146.30 | 147.15 | 140.05 | 140.50 | 140.50 | 6,058,890 |
| 2024-08-20 | 152.00 | 152.90 | 145.80 | 146.90 | 146.90 | 4,548,780 |
| 2024-08-19 | 155.00 | 156.90 | 148.10 | 149.50 | 149.50 | 4,218,980 |
| 2024-08-16 | 156.75 | 158.45 | 153.75 | 154.95 | 154.95 | 3,010,630 |
| 2024-08-15 | 157.95 | 158.85 | 155.30 | 156.70 | 156.70 | 3,549,450 |
| 2024-08-14 | 163.80 | 166.50 | 156.80 | 157.80 | 157.80 | 5,001,210 |
| 2024-08-13 | 162.05 | 164.60 | 159.90 | 163.35 | 163.35 | 3,882,690 |
| 2024-08-12 | 156.20 | 163.50 | 154.00 | 160.85 | 160.85 | 7,331,290 |
| 2024-08-09 | 158.65 | 160.40 | 155.95 | 156.15 | 156.15 | 3,440,040 |
| 2024-08-08 | 163.55 | 164.85 | 157.85 | 159.50 | 159.50 | 3,676,860 |
| 2024-08-07 | 160.80 | 166.70 | 155.05 | 165.90 | 165.90 | 6,648,060 |
| 2024-08-06 | 164.00 | 167.85 | 157.00 | 159.20 | 159.20 | 5,483,430 |
| 2024-08-05 | 169.95 | 170.75 | 160.05 | 163.80 | 163.80 | 5,530,730 |
| 2024-08-02 | 175.60 | 176.90 | 169.85 | 173.20 | 173.20 | 3,571,860 |
| 2024-08-01 | 179.45 | 182.00 | 174.40 | 176.85 | 176.85 | 2,830,920 |
| 2024-07-31 | 183.00 | 183.50 | 176.50 | 179.15 | 179.15 | 3,539,520 |
| 2024-07-30 | 180.50 | 182.85 | 176.00 | 180.85 | 180.85 | 3,091,640 |
| 2024-07-29 | 190.05 | 190.95 | 179.55 | 181.50 | 181.50 | 3,539,350 |
| 2024-07-26 | 201.25 | 208.30 | 190.00 | 192.70 | 192.70 | 5,960,910 |
| 2024-07-25 | 200.00 | 201.90 | 198.55 | 200.55 | 200.55 | 564,860 |
| 2024-07-24 | 199.55 | 201.00 | 196.50 | 200.35 | 200.35 | 1,201,900 |
| 2024-07-23 | 204.70 | 204.75 | 197.30 | 199.95 | 199.95 | 1,904,560 |
| 2024-07-22 | 205.00 | 208.75 | 199.75 | 201.65 | 201.65 | 3,335,720 |
| 2024-07-19 | 204.00 | 205.80 | 198.55 | 202.65 | 202.65 | 2,940,060 |
| 2024-07-18 | 193.40 | 204.80 | 191.70 | 201.60 | 201.60 | 2,852,660 |
| 2024-07-17 | 194.10 | 197.75 | 188.05 | 193.00 | 193.00 | 3,833,970 |
| 2024-07-16 | 197.20 | 199.50 | 183.65 | 193.80 | 193.80 | 7,496,190 |
| 2024-07-15 | 202.25 | 204.85 | 196.30 | 199.35 | 199.35 | 1,886,650 |
| 2024-07-12 | 209.30 | 214.90 | 199.50 | 202.10 | 202.10 | 2,230,040 |
| 2024-07-11 | 199.00 | 210.50 | 197.75 | 205.70 | 205.70 | 2,919,060 |
| 2024-07-10 | 214.05 | 215.85 | 192.00 | 204.15 | 204.15 | 3,146,710 |
| 2024-07-09 | 225.80 | 225.80 | 213.00 | 214.60 | 214.60 | 2,028,690 |
| 2024-07-08 | 231.70 | 233.35 | 225.00 | 225.15 | 225.15 | 1,424,640 |
| 2024-07-05 | 230.00 | 235.45 | 221.70 | 234.05 | 234.05 | 5,175,980 |
| 2024-07-04 | 239.20 | 240.15 | 228.90 | 230.75 | 230.75 | 2,948,070 |
| 2024-07-03 | 245.50 | 248.90 | 239.00 | 243.35 | 243.35 | 2,236,240 |
| 2024-07-02 | 250.60 | 250.75 | 244.00 | 245.00 | 245.00 | 907,850 |
| 2024-07-01 | 248.00 | 251.40 | 244.00 | 248.00 | 248.00 | 1,607,590 |
| 2024-06-28 | 244.85 | 247.85 | 243.05 | 243.95 | 243.95 | 874,610 |
| 2024-06-27 | 247.20 | 247.20 | 242.00 | 243.75 | 243.75 | 2,207,550 |
| 2024-06-26 | 240.40 | 248.50 | 237.50 | 244.95 | 244.95 | 4,118,980 |
| 2024-06-25 | 228.60 | 239.85 | 227.20 | 239.00 | 239.00 | 3,479,280 |
| 2024-06-24 | 231.05 | 234.30 | 226.70 | 229.80 | 229.80 | 777,270 |
| 2024-06-21 | 240.40 | 243.55 | 231.05 | 234.85 | 234.85 | 1,737,540 |
| 2024-06-20 | 225.90 | 240.80 | 224.55 | 236.90 | 236.90 | 3,305,790 |
| 2024-06-19 | 233.10 | 238.05 | 224.00 | 229.00 | 229.00 | 2,066,900 |
| 2024-06-18 | 240.80 | 241.25 | 232.40 | 237.00 | 237.00 | 1,306,220 |
| 2024-06-17 | 248.00 | 248.80 | 240.20 | 242.15 | 242.15 | 1,386,020 |
| 2024-06-14 | 245.45 | 252.00 | 241.45 | 245.95 | 245.95 | 1,643,340 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-07-13 | 1.1700 RUB |
| 2020-07-17 | 3.4800 RUB |
| 2019-07-18 | 18.2100 RUB |
Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.