Mechel PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	223.20	226.85	222.30	224.40	224.40	427,720
2023-09-26	222.60	224.00	217.70	222.80	222.80	396,500
2023-09-25	222.00	226.85	218.35	221.80	221.80	897,770
2023-09-22	214.90	223.90	213.15	221.00	221.00	828,780
2023-09-21	217.50	219.45	214.00	215.85	215.85	840,210
2023-09-20	221.95	224.30	215.25	223.00	223.00	1,082,280
2023-09-19	223.50	224.80	218.10	220.60	220.60	1,139,440
2023-09-18	227.00	228.70	220.20	221.40	221.40	598,610
2023-09-15	220.70	227.00	217.50	226.25	226.25	1,022,650
2023-09-14	222.30	223.00	212.85	220.45	220.45	1,094,310
2023-09-13	227.90	227.90	221.50	222.60	222.60	768,830
2023-09-12	219.20	230.00	217.95	224.60	224.60	1,050,980
2023-09-11	218.00	220.60	213.65	218.60	218.60	2,050,040
2023-09-08	226.35	226.90	215.00	218.00	218.00	2,822,740
2023-09-07	233.15	233.15	223.90	226.70	226.70	1,257,380
2023-09-06	236.00	236.85	231.00	232.60	232.60	798,870
2023-09-05	238.15	238.85	234.35	236.20	236.20	950,340
2023-09-04	235.80	239.25	235.80	237.75	237.75	1,126,310
2023-09-01	235.55	236.80	232.70	235.70	235.70	575,710
2023-08-31	234.05	236.65	230.80	235.55	235.55	1,025,830
2023-08-30	238.05	238.50	229.30	232.00	232.00	2,511,370
2023-08-29	252.40	252.80	234.10	237.70	237.70	3,926,970
2023-08-28	243.85	252.30	242.05	249.65	249.65	1,140,240
2023-08-25	240.00	244.15	238.30	242.00	242.00	483,870
2023-08-24	238.45	242.40	236.65	240.00	240.00	455,890
2023-08-23	247.40	249.50	235.35	242.95	242.95	1,019,000
2023-08-22	248.60	248.90	244.05	245.30	245.30	670,080
2023-08-21	246.70	249.50	244.05	245.90	245.90	836,110
2023-08-18	246.00	247.85	239.95	244.70	244.70	983,910
2023-08-17	252.90	252.95	239.10	242.35	242.35	1,762,480
2023-08-16	256.45	256.90	238.00	249.95	249.95	2,657,630
2023-08-15	250.30	263.15	245.00	256.45	256.45	1,730,470
2023-08-14	256.00	272.00	247.40	255.50	255.50	3,157,030
2023-08-11	258.70	258.70	253.20	256.80	256.80	614,820
2023-08-10	254.20	259.50	252.70	254.45	254.45	1,318,090
2023-08-09	253.25	257.15	250.80	252.55	252.55	1,057,990
2023-08-08	246.60	253.30	237.75	244.85	244.85	2,273,550
2023-08-07	258.80	262.25	244.00	247.25	247.25	2,641,480
2023-08-04	260.70	273.00	241.20	250.50	250.50	5,153,720
2023-08-03	250.00	263.00	249.40	255.45	255.45	3,385,920
2023-08-02	228.40	250.00	225.15	246.00	246.00	3,777,620
2023-08-01	226.55	229.95	222.75	228.50	228.50	1,058,940
2023-07-31	226.50	229.20	223.40	226.25	226.25	1,324,860
2023-07-28	219.95	226.80	216.90	224.20	224.20	1,692,620
2023-07-27	214.90	222.50	214.25	220.35	220.35	2,198,560
2023-07-26	205.50	214.55	204.75	212.45	212.45	1,874,830
2023-07-25	204.75	206.00	202.60	205.00	205.00	546,240
2023-07-24	199.90	205.85	195.10	202.00	202.00	912,660
2023-07-21	197.60	200.50	196.20	200.20	200.20	389,800
2023-07-20	201.40	201.40	196.75	198.65	198.65	536,090
2023-07-19	201.60	204.00	198.80	200.45	200.45	442,450
2023-07-18	196.35	201.40	194.30	201.25	201.25	983,800
2023-07-17	199.50	200.10	192.25	196.30	196.30	2,664,560
2023-07-14	199.50	200.55	197.00	198.85	198.85	506,790
2023-07-13	201.45	204.00	199.00	199.35	199.35	503,800
2023-07-12	201.50	202.70	199.30	201.75	201.75	465,180
2023-07-11	204.35	205.00	200.00	201.30	201.30	562,040
2023-07-10	201.00	204.70	199.05	204.40	204.40	1,072,820
2023-07-07	199.70	201.00	197.50	199.25	199.25	466,330
2023-07-06	200.00	204.00	196.65	198.80	198.80	1,292,060

← NewerPage 14 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.