Mechel PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 328.00 | 336.75 | 325.45 | 331.00 | 331.00 | 2,702,730 |
| 2024-03-18 | 333.00 | 334.70 | 326.50 | 326.95 | 326.95 | 1,151,390 |
| 2024-03-15 | 337.80 | 341.35 | 330.10 | 332.55 | 332.55 | 1,386,930 |
| 2024-03-14 | 332.75 | 339.15 | 326.00 | 335.20 | 335.20 | 2,240,670 |
| 2024-03-13 | 339.15 | 346.95 | 331.15 | 333.05 | 333.05 | 2,823,920 |
| 2024-03-12 | 330.00 | 341.15 | 324.00 | 337.15 | 337.15 | 4,593,600 |
| 2024-03-11 | 323.00 | 329.80 | 323.00 | 325.50 | 325.50 | 2,038,080 |
| 2024-03-07 | 323.55 | 329.30 | 320.15 | 321.85 | 321.85 | 2,014,410 |
| 2024-03-06 | 323.40 | 325.30 | 320.40 | 323.40 | 323.40 | 1,336,620 |
| 2024-03-05 | 323.55 | 324.40 | 319.40 | 321.85 | 321.85 | 1,052,110 |
| 2024-03-04 | 324.80 | 329.95 | 321.00 | 323.10 | 323.10 | 2,103,050 |
| 2024-03-01 | 317.60 | 326.00 | 316.60 | 321.20 | 321.20 | 2,259,790 |
| 2024-02-29 | 333.00 | 333.25 | 316.10 | 328.00 | 328.00 | 4,129,590 |
| 2024-02-28 | 328.65 | 337.50 | 320.15 | 331.00 | 331.00 | 4,136,230 |
| 2024-02-27 | 347.75 | 351.90 | 325.50 | 327.00 | 327.00 | 6,360,730 |
| 2024-02-26 | 343.90 | 351.85 | 342.60 | 344.75 | 344.75 | 4,749,680 |
| 2024-02-22 | 353.00 | 365.00 | 347.60 | 357.00 | 357.00 | 4,511,940 |
| 2024-02-21 | 385.95 | 385.95 | 352.00 | 355.00 | 355.00 | 7,699,120 |
| 2024-02-20 | 390.90 | 406.30 | 385.00 | 398.90 | 398.90 | 4,352,330 |
| 2024-02-19 | 399.50 | 399.55 | 391.70 | 392.00 | 392.00 | 1,083,520 |
| 2024-02-16 | 399.40 | 403.40 | 393.40 | 397.65 | 397.65 | 1,056,870 |
| 2024-02-15 | 401.50 | 404.00 | 398.45 | 398.70 | 398.70 | 647,380 |
| 2024-02-14 | 401.75 | 405.00 | 398.10 | 404.45 | 404.45 | 816,330 |
| 2024-02-13 | 401.00 | 406.15 | 399.45 | 401.90 | 401.90 | 672,340 |
| 2024-02-12 | 405.90 | 407.50 | 398.00 | 400.30 | 400.30 | 988,490 |
| 2024-02-09 | 398.45 | 405.75 | 391.00 | 402.95 | 402.95 | 1,662,160 |
| 2024-02-08 | 409.30 | 411.85 | 397.60 | 397.60 | 397.60 | 1,604,730 |
| 2024-02-07 | 407.00 | 413.00 | 402.55 | 409.75 | 409.75 | 1,331,500 |
| 2024-02-06 | 407.30 | 410.45 | 402.00 | 404.20 | 404.20 | 1,155,560 |
| 2024-02-05 | 402.25 | 410.65 | 401.65 | 406.00 | 406.00 | 2,322,340 |
| 2024-02-02 | 395.00 | 403.60 | 390.80 | 401.00 | 401.00 | 2,597,490 |
| 2024-02-01 | 404.80 | 408.40 | 392.30 | 395.45 | 395.45 | 3,478,760 |
| 2024-01-31 | 388.00 | 405.90 | 385.50 | 402.80 | 402.80 | 5,508,940 |
| 2024-01-30 | 364.00 | 386.50 | 363.25 | 384.40 | 384.40 | 2,554,420 |
| 2024-01-29 | 364.80 | 366.00 | 359.60 | 364.15 | 364.15 | 790,520 |
| 2024-01-26 | 365.50 | 368.50 | 360.05 | 363.50 | 363.50 | 1,362,060 |
| 2024-01-25 | 351.25 | 366.60 | 343.10 | 364.45 | 364.45 | 2,572,200 |
| 2024-01-24 | 357.45 | 361.90 | 341.70 | 354.30 | 354.30 | 3,501,390 |
| 2024-01-23 | 360.50 | 360.80 | 354.20 | 357.60 | 357.60 | 1,435,580 |
| 2024-01-22 | 373.65 | 373.65 | 361.25 | 363.45 | 363.45 | 1,027,370 |
| 2024-01-19 | 366.20 | 371.25 | 364.20 | 368.30 | 368.30 | 755,130 |
| 2024-01-18 | 362.45 | 369.10 | 361.75 | 368.65 | 368.65 | 757,830 |
| 2024-01-17 | 370.30 | 372.35 | 362.20 | 363.00 | 363.00 | 821,270 |
| 2024-01-16 | 362.75 | 372.30 | 359.10 | 371.90 | 371.90 | 1,496,920 |
| 2024-01-15 | 366.00 | 368.20 | 363.00 | 365.50 | 365.50 | 790,160 |
| 2024-01-12 | 371.25 | 374.30 | 364.65 | 367.95 | 367.95 | 1,166,020 |
| 2024-01-11 | 370.00 | 376.50 | 362.20 | 372.80 | 372.80 | 2,079,440 |
| 2024-01-10 | 381.90 | 381.90 | 367.05 | 369.30 | 369.30 | 1,365,900 |
| 2024-01-09 | 375.80 | 382.00 | 375.00 | 381.20 | 381.20 | 1,123,040 |
| 2024-01-08 | 381.90 | 383.60 | 373.50 | 374.95 | 374.95 | 1,036,990 |
| 2024-01-05 | 379.10 | 379.90 | 373.00 | 376.40 | 376.40 | 634,230 |
| 2024-01-04 | 385.00 | 387.45 | 376.30 | 379.10 | 379.10 | 1,114,900 |
| 2024-01-03 | 374.95 | 386.00 | 370.45 | 382.90 | 382.90 | 1,856,990 |
| 2023-12-29 | 362.00 | 372.05 | 360.80 | 368.60 | 368.60 | 1,570,520 |
| 2023-12-28 | 354.35 | 361.25 | 346.45 | 360.25 | 360.25 | 1,505,640 |
| 2023-12-27 | 357.00 | 359.80 | 353.15 | 355.60 | 355.60 | 734,230 |
| 2023-12-26 | 360.00 | 362.00 | 354.50 | 358.00 | 358.00 | 987,450 |
| 2023-12-25 | 358.50 | 366.80 | 358.50 | 361.55 | 361.55 | 1,859,590 |
| 2023-12-22 | 351.00 | 360.00 | 350.55 | 358.35 | 358.35 | 3,258,120 |
| 2023-12-21 | 334.50 | 353.70 | 330.85 | 351.00 | 351.00 | 3,664,420 |
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.