Mechel PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-10	172.30	174.90	172.00	174.75	174.75	1,003,740
2023-04-07	169.75	172.30	169.20	171.00	171.00	564,290
2023-04-06	169.35	173.00	167.85	168.10	168.10	577,990
2023-04-05	169.50	169.50	164.15	168.25	168.25	954,970
2023-04-04	173.50	175.20	169.05	170.85	170.85	1,066,440
2023-04-03	173.00	174.65	171.20	173.20	173.20	553,470
2023-03-31	174.35	174.70	170.00	171.55	171.55	715,190
2023-03-30	173.30	176.00	171.50	175.25	175.25	786,210
2023-03-29	174.20	177.90	171.30	174.00	174.00	1,929,860
2023-03-28	168.80	174.05	164.25	172.15	172.15	2,003,110
2023-03-27	165.60	168.35	164.80	167.15	167.15	565,910
2023-03-24	166.20	166.20	163.75	165.65	165.65	562,010
2023-03-23	168.40	168.50	164.65	165.75	165.75	788,090
2023-03-22	167.70	169.00	165.80	167.55	167.55	389,530
2023-03-21	169.10	171.85	163.60	168.10	168.10	1,534,950
2023-03-20	165.80	173.30	165.05	172.75	172.75	1,339,410
2023-03-17	166.00	167.00	164.15	166.00	166.00	687,890
2023-03-16	163.05	165.80	160.60	165.05	165.05	959,450
2023-03-15	165.90	167.85	162.30	162.65	162.65	814,490
2023-03-14	169.45	170.80	158.70	164.60	164.60	4,061,870
2023-03-13	173.30	175.20	167.00	168.85	168.85	1,203,680
2023-03-10	172.50	173.20	169.35	172.35	172.35	692,710
2023-03-09	171.60	173.60	169.10	172.75	172.75	777,510
2023-03-07	166.35	171.50	164.95	171.50	171.50	1,170,450
2023-03-06	165.70	167.75	165.35	166.05	166.05	382,640
2023-03-03	162.00	165.90	161.50	165.90	165.90	322,070
2023-03-02	165.80	165.80	158.50	162.00	162.00	901,160
2023-03-01	166.80	169.10	164.50	165.30	165.30	811,650
2023-02-28	164.25	168.50	164.25	166.80	166.80	1,324,910
2023-02-27	156.85	167.50	156.05	164.90	164.90	2,090,630
2023-02-24	155.40	158.60	155.40	156.90	156.90	209,980
2023-02-22	157.20	157.20	154.40	156.95	156.95	216,600
2023-02-21	150.05	159.50	150.05	157.00	157.00	703,740
2023-02-20	152.25	152.25	148.20	151.25	151.25	283,360
2023-02-17	153.00	153.75	147.10	151.10	151.10	490,940
2023-02-16	147.25	154.00	146.60	154.00	154.00	1,088,850
2023-02-15	156.20	156.80	146.70	148.00	148.00	1,122,440
2023-02-14	159.90	159.90	154.05	157.05	157.05	790,130
2023-02-13	160.20	161.75	159.20	159.90	159.90	210,750
2023-02-10	162.00	162.00	158.70	160.00	160.00	295,790
2023-02-09	160.10	161.60	158.50	161.00	161.00	372,560
2023-02-08	163.90	166.00	158.10	160.05	160.05	919,910
2023-02-07	164.75	167.60	162.15	163.95	163.95	566,660
2023-02-06	163.50	167.00	162.10	164.00	164.00	726,370
2023-02-03	166.00	166.00	161.00	163.65	163.65	659,310
2023-02-02	160.40	166.60	160.40	166.00	166.00	1,476,150
2023-02-01	157.00	160.15	155.55	159.85	159.85	619,570
2023-01-31	157.95	159.70	154.75	156.25	156.25	431,250
2023-01-30	161.80	163.50	157.00	157.95	157.95	622,690
2023-01-27	154.45	165.00	154.00	160.00	160.00	2,604,390
2023-01-26	147.05	153.50	147.05	153.35	153.35	1,098,280
2023-01-25	148.35	148.35	146.00	147.35	147.35	169,540
2023-01-24	147.95	147.95	146.40	147.10	147.10	343,270
2023-01-23	148.60	149.45	145.80	146.90	146.90	418,900
2023-01-20	146.50	148.20	146.20	147.65	147.65	198,360
2023-01-19	148.60	148.60	147.00	147.45	147.45	305,490
2023-01-18	148.00	149.00	146.70	148.60	148.60	307,900
2023-01-17	149.60	152.75	146.25	147.50	147.50	595,190
2023-01-16	146.45	150.50	146.00	149.20	149.20	716,350
2023-01-13	146.50	147.80	145.85	146.05	146.05	442,900

← NewerPage 16 of 22 · 1,270 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.