Mechel PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 216.50 | 248.50 | 202.05 | 243.05 | 243.05 | 2,847,420 |
| 2024-06-11 | 242.15 | 242.95 | 233.20 | 240.55 | 240.55 | 3,101,740 |
| 2024-06-10 | 247.00 | 258.15 | 237.00 | 241.90 | 241.90 | 5,005,390 |
| 2024-06-07 | 235.85 | 247.70 | 235.00 | 243.80 | 243.80 | 4,304,940 |
| 2024-06-06 | 228.30 | 238.05 | 226.15 | 234.50 | 234.50 | 4,994,410 |
| 2024-06-05 | 226.50 | 240.40 | 219.10 | 235.10 | 235.10 | 11,456,830 |
| 2024-06-04 | 217.85 | 229.25 | 212.15 | 221.40 | 221.40 | 1,835,090 |
| 2024-06-03 | 220.30 | 224.30 | 200.05 | 214.60 | 214.60 | 5,032,850 |
| 2024-05-31 | 228.45 | 229.60 | 218.00 | 219.15 | 219.15 | 2,711,830 |
| 2024-05-30 | 231.75 | 233.00 | 225.35 | 228.20 | 228.20 | 1,356,760 |
| 2024-05-29 | 226.00 | 231.70 | 222.15 | 229.80 | 229.80 | 1,777,520 |
| 2024-05-28 | 222.70 | 232.60 | 216.00 | 226.35 | 226.35 | 3,419,400 |
| 2024-05-27 | 239.95 | 239.95 | 220.70 | 224.10 | 224.10 | 2,838,890 |
| 2024-05-24 | 243.30 | 244.15 | 237.50 | 240.55 | 240.55 | 1,688,320 |
| 2024-05-23 | 250.10 | 250.10 | 243.25 | 246.00 | 246.00 | 1,232,680 |
| 2024-05-22 | 248.40 | 252.50 | 245.50 | 246.05 | 246.05 | 1,004,140 |
| 2024-05-21 | 250.95 | 254.30 | 242.10 | 246.70 | 246.70 | 2,173,410 |
| 2024-05-20 | 262.75 | 262.75 | 249.30 | 254.30 | 254.30 | 2,632,800 |
| 2024-05-17 | 264.95 | 264.95 | 261.90 | 262.50 | 262.50 | 684,290 |
| 2024-05-16 | 267.00 | 268.00 | 263.60 | 264.05 | 264.05 | 481,030 |
| 2024-05-15 | 264.00 | 267.00 | 263.35 | 264.80 | 264.80 | 968,590 |
| 2024-05-14 | 267.05 | 268.10 | 262.65 | 264.60 | 264.60 | 977,140 |
| 2024-05-13 | 272.00 | 274.00 | 265.05 | 266.65 | 266.65 | 1,597,810 |
| 2024-05-10 | 262.95 | 272.00 | 262.95 | 270.50 | 270.50 | 1,560,810 |
| 2024-05-08 | 265.65 | 265.65 | 261.05 | 263.30 | 263.30 | 755,490 |
| 2024-05-07 | 265.00 | 268.00 | 262.00 | 265.00 | 265.00 | 925,440 |
| 2024-05-06 | 265.10 | 270.60 | 264.70 | 266.90 | 266.90 | 1,260,620 |
| 2024-05-03 | 265.45 | 269.55 | 263.60 | 264.60 | 264.60 | 1,140,520 |
| 2024-05-02 | 272.60 | 276.25 | 262.95 | 264.45 | 264.45 | 3,739,770 |
| 2024-04-30 | 271.00 | 275.20 | 268.10 | 272.85 | 272.85 | 1,299,880 |
| 2024-04-29 | 278.10 | 280.70 | 270.20 | 273.80 | 273.80 | 3,963,930 |
| 2024-04-27 | 292.60 | 294.85 | 275.95 | 280.70 | 280.70 | 3,565,480 |
| 2024-04-26 | 295.20 | 297.10 | 292.20 | 293.40 | 293.40 | 1,087,900 |
| 2024-04-25 | 303.75 | 304.25 | 291.05 | 294.80 | 294.80 | 2,254,640 |
| 2024-04-24 | 296.00 | 306.55 | 293.80 | 304.70 | 304.70 | 2,920,480 |
| 2024-04-23 | 300.50 | 302.45 | 293.50 | 295.45 | 295.45 | 1,625,460 |
| 2024-04-22 | 301.15 | 303.60 | 298.85 | 300.50 | 300.50 | 1,226,580 |
| 2024-04-19 | 303.40 | 308.10 | 301.25 | 304.45 | 304.45 | 1,137,800 |
| 2024-04-18 | 302.60 | 306.00 | 297.35 | 303.40 | 303.40 | 1,969,990 |
| 2024-04-17 | 306.00 | 307.15 | 302.00 | 303.70 | 303.70 | 1,265,130 |
| 2024-04-16 | 309.00 | 309.15 | 305.45 | 306.95 | 306.95 | 575,650 |
| 2024-04-15 | 312.35 | 312.35 | 305.05 | 306.85 | 306.85 | 1,602,190 |
| 2024-04-12 | 309.80 | 314.90 | 305.50 | 306.10 | 306.10 | 1,601,490 |
| 2024-04-11 | 314.00 | 314.45 | 307.40 | 309.45 | 309.45 | 1,035,290 |
| 2024-04-10 | 317.00 | 317.60 | 309.95 | 312.80 | 312.80 | 1,213,320 |
| 2024-04-09 | 320.00 | 320.50 | 316.10 | 317.35 | 317.35 | 1,018,210 |
| 2024-04-08 | 319.20 | 321.95 | 315.55 | 317.65 | 317.65 | 1,116,190 |
| 2024-04-05 | 318.35 | 321.40 | 314.25 | 321.40 | 321.40 | 1,690,600 |
| 2024-04-04 | 321.80 | 322.50 | 317.00 | 317.75 | 317.75 | 944,060 |
| 2024-04-03 | 320.00 | 325.95 | 312.55 | 323.65 | 323.65 | 2,439,490 |
| 2024-04-02 | 325.20 | 326.40 | 318.65 | 320.40 | 320.40 | 1,924,460 |
| 2024-04-01 | 307.00 | 325.90 | 307.00 | 321.55 | 321.55 | 2,930,570 |
| 2024-03-29 | 307.85 | 309.95 | 303.35 | 306.10 | 306.10 | 1,087,860 |
| 2024-03-28 | 303.80 | 309.95 | 301.00 | 308.70 | 308.70 | 1,821,580 |
| 2024-03-27 | 307.40 | 308.75 | 302.50 | 304.50 | 304.50 | 1,119,670 |
| 2024-03-26 | 310.40 | 311.75 | 304.05 | 306.75 | 306.75 | 881,200 |
| 2024-03-25 | 308.40 | 314.00 | 302.30 | 310.70 | 310.70 | 2,559,440 |
| 2024-03-22 | 320.65 | 321.50 | 305.20 | 310.65 | 310.65 | 3,007,510 |
| 2024-03-21 | 324.60 | 326.40 | 317.35 | 320.00 | 320.00 | 1,884,220 |
| 2024-03-20 | 332.30 | 334.95 | 322.45 | 325.00 | 325.00 | 1,455,550 |
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.