Mechel PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	190.20	199.95	189.95	198.00	198.00	1,962,850
2023-07-04	190.85	191.45	187.85	190.85	190.85	376,170
2023-07-03	187.60	191.60	187.60	189.95	189.95	585,740
2023-06-30	189.10	190.90	187.00	188.70	188.70	363,020
2023-06-29	188.90	190.60	187.45	189.45	189.45	267,340
2023-06-28	191.00	192.00	187.10	188.15	188.15	369,860
2023-06-27	189.45	191.45	186.60	190.40	190.40	467,190
2023-06-26	190.05	192.95	184.05	186.55	186.55	1,540,030
2023-06-23	193.75	196.50	187.00	194.80	194.80	953,350
2023-06-22	199.00	200.70	194.00	197.80	197.80	604,590
2023-06-21	192.65	198.80	192.45	197.40	197.40	1,138,210
2023-06-20	192.40	193.10	190.25	192.25	192.25	468,600
2023-06-19	194.00	194.40	189.70	192.90	192.90	711,670
2023-06-16	193.90	197.00	191.70	192.85	192.85	632,730
2023-06-15	187.65	194.30	186.20	191.35	191.35	862,460
2023-06-14	189.70	190.20	187.00	188.60	188.60	514,470
2023-06-13	187.15	190.95	187.15	189.95	189.95	797,630
2023-06-09	190.30	191.80	188.15	190.90	190.90	571,430
2023-06-08	191.60	193.65	188.40	190.40	190.40	636,750
2023-06-07	188.40	193.45	187.80	191.05	191.05	1,146,680
2023-06-06	180.00	189.40	178.00	186.85	186.85	2,044,270
2023-06-05	188.00	188.00	181.00	183.75	183.75	1,459,340
2023-06-02	185.25	195.65	175.20	185.95	185.95	7,378,170
2023-06-01	192.95	193.80	186.30	188.00	188.00	1,803,370
2023-05-31	196.45	197.00	188.20	192.75	192.75	2,807,960
2023-05-30	201.00	202.95	196.10	199.40	199.40	1,809,270
2023-05-29	210.85	213.20	198.10	201.60	201.60	4,270,200
2023-05-26	214.50	221.50	210.45	213.05	213.05	1,921,240
2023-05-25	217.00	217.05	212.25	215.55	215.55	483,020
2023-05-24	211.00	217.00	209.35	216.45	216.45	855,290
2023-05-23	212.10	212.70	207.00	210.95	210.95	560,970
2023-05-22	213.15	213.85	210.00	212.00	212.00	449,900
2023-05-19	214.50	216.00	210.45	212.20	212.20	615,310
2023-05-18	211.00	216.00	209.15	211.70	211.70	1,262,110
2023-05-17	203.75	211.85	201.65	210.90	210.90	1,129,000
2023-05-16	207.00	207.25	198.45	203.70	203.70	547,500
2023-05-15	203.45	207.90	198.00	203.50	203.50	852,060
2023-05-12	202.05	203.95	195.40	199.60	199.60	881,320
2023-05-11	206.60	213.45	190.05	207.10	207.10	3,053,540
2023-05-10	191.60	206.40	191.60	202.10	202.10	1,361,120
2023-05-08	194.10	196.95	191.30	193.45	193.45	348,850
2023-05-05	193.70	199.50	186.55	195.70	195.70	1,541,890
2023-05-04	184.80	192.55	184.80	189.40	189.40	1,286,640
2023-05-03	198.00	198.00	183.20	188.25	188.25	1,835,540
2023-05-02	211.05	211.20	191.80	196.40	196.40	2,136,630
2023-04-28	210.00	210.20	203.90	207.85	207.85	615,900
2023-04-27	208.35	213.00	207.10	209.80	209.80	636,300
2023-04-26	213.00	214.05	207.80	210.90	210.90	1,142,040
2023-04-25	217.35	217.35	213.40	213.60	213.60	427,560
2023-04-24	212.40	221.70	208.00	215.60	215.60	1,593,550
2023-04-21	206.85	214.75	201.25	210.40	210.40	2,262,650
2023-04-20	213.00	217.90	205.25	206.70	206.70	2,993,240
2023-04-19	219.00	230.50	209.85	215.00	215.00	8,365,360
2023-04-18	209.60	222.50	205.00	219.70	219.70	7,079,010
2023-04-17	192.70	210.00	192.70	207.90	207.90	3,133,290
2023-04-14	194.00	194.00	189.15	191.20	191.20	804,200
2023-04-13	184.95	192.45	184.65	189.30	189.30	2,476,400
2023-04-12	179.45	184.90	177.85	182.30	182.30	1,355,670
2023-04-11	174.85	183.00	173.70	178.60	178.60	4,303,140
2023-04-10	172.30	174.90	172.00	174.75	174.75	1,003,740

← NewerPage 15 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.