Mechel PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	330.80	333.85	327.50	332.25	332.25	1,389,420
2023-12-19	337.05	338.55	327.50	329.85	329.85	1,922,880
2023-12-18	327.40	342.00	327.40	336.35	336.35	3,127,890
2023-12-15	303.15	329.60	303.15	317.00	317.00	2,931,500
2023-12-14	313.10	319.45	301.25	314.40	314.40	2,230,800
2023-12-13	309.75	318.40	304.60	310.10	310.10	2,337,930
2023-12-12	320.45	322.85	310.00	317.85	317.85	2,414,370
2023-12-11	325.00	326.65	316.60	322.00	322.00	2,531,620
2023-12-08	330.30	337.95	318.60	321.05	321.05	4,924,230
2023-12-07	323.00	334.55	304.30	330.75	330.75	7,984,830
2023-12-06	343.85	344.65	321.10	325.35	325.35	3,678,040
2023-12-05	355.55	357.10	339.65	343.00	343.00	2,833,660
2023-12-04	349.00	359.60	343.05	352.70	352.70	2,145,640
2023-12-01	356.70	359.10	347.00	349.00	349.00	1,909,570
2023-11-30	355.00	364.70	340.00	358.35	358.35	3,516,550
2023-11-29	361.50	364.95	350.25	356.30	356.30	3,726,320
2023-11-28	348.85	361.95	337.00	361.45	361.45	6,360,140
2023-11-27	365.00	367.65	348.25	355.15	355.15	4,141,170
2023-11-24	360.00	365.45	353.00	361.95	361.95	4,653,880
2023-11-23	356.80	369.65	346.00	362.00	362.00	8,342,590
2023-11-22	372.05	381.90	351.55	357.00	357.00	10,276,730
2023-11-21	362.50	376.00	341.30	372.60	372.60	14,467,320
2023-11-20	374.00	379.85	356.80	363.90	363.90	8,157,670
2023-11-17	375.95	387.50	370.60	373.80	373.80	10,384,220
2023-11-16	364.00	392.45	358.25	380.00	380.00	21,905,410
2023-11-15	337.00	369.95	332.00	362.00	362.00	10,388,170
2023-11-14	336.50	343.45	323.45	339.45	339.45	4,633,630
2023-11-13	347.00	351.00	333.10	343.00	343.00	7,634,150
2023-11-10	335.50	349.75	330.60	348.05	348.05	10,011,600
2023-11-09	322.90	340.95	309.50	332.15	332.15	11,385,020
2023-11-08	302.00	323.00	302.00	316.80	316.80	7,447,430
2023-11-07	289.00	303.00	288.00	301.50	301.50	4,547,090
2023-11-06	286.80	290.90	285.45	287.25	287.25	854,530
2023-11-03	285.60	289.60	284.05	285.55	285.55	1,450,860
2023-11-02	279.95	288.20	278.35	284.70	284.70	2,426,030
2023-11-01	268.65	280.35	266.75	277.75	277.75	2,584,920
2023-10-31	278.00	278.05	268.30	274.85	274.85	2,245,420
2023-10-30	281.80	287.75	273.45	275.95	275.95	2,865,220
2023-10-27	278.00	286.70	270.35	283.35	283.35	3,413,450
2023-10-26	287.10	293.50	272.10	274.95	274.95	7,169,730
2023-10-25	269.00	286.35	267.85	280.10	280.10	4,525,800
2023-10-24	258.40	269.90	256.65	266.55	266.55	2,018,230
2023-10-23	258.40	260.55	248.95	259.05	259.05	2,085,970
2023-10-20	262.15	269.70	254.60	258.15	258.15	3,311,030
2023-10-19	254.20	263.00	253.50	261.15	261.15	3,964,450
2023-10-18	248.20	255.65	244.20	254.00	254.00	1,862,990
2023-10-17	248.00	248.80	244.10	245.80	245.80	699,710
2023-10-16	249.50	252.50	246.35	249.40	249.40	1,073,860
2023-10-13	246.35	249.00	243.60	245.75	245.75	864,990
2023-10-12	235.05	246.00	232.80	244.20	244.20	1,700,500
2023-10-11	240.95	249.50	231.80	247.45	247.45	3,579,530
2023-10-10	233.50	242.65	230.85	240.45	240.45	1,476,110
2023-10-09	235.75	239.85	220.00	237.75	237.75	1,332,090
2023-10-06	235.05	235.95	230.10	235.25	235.25	434,690
2023-10-05	235.80	235.85	231.10	233.70	233.70	633,420
2023-10-04	236.40	239.45	235.00	236.15	236.15	735,690
2023-10-03	235.00	236.65	228.00	233.80	233.80	1,078,480
2023-10-02	226.90	235.50	225.60	230.50	230.50	1,311,360
2023-09-29	226.85	228.30	224.40	225.90	225.90	454,090
2023-09-28	225.45	226.85	222.45	224.50	224.50	311,770

← NewerPage 13 of 22 · 1,272 trading daysOlder →

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.