Mechel PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-12 | 147.80 | 148.00 | 146.00 | 146.90 | 146.90 | 382,130 |
| 2023-01-11 | 146.30 | 148.10 | 145.40 | 146.00 | 146.00 | 462,650 |
| 2023-01-10 | 148.10 | 148.60 | 145.10 | 146.30 | 146.30 | 534,420 |
| 2023-01-09 | 147.85 | 149.95 | 146.30 | 148.70 | 148.70 | 710,340 |
| 2023-01-06 | 148.00 | 154.50 | 147.20 | 147.85 | 147.85 | 2,695,240 |
| 2023-01-05 | 150.50 | 150.50 | 147.00 | 147.80 | 147.80 | 403,230 |
| 2023-01-04 | 150.50 | 151.60 | 146.00 | 149.55 | 149.55 | 807,000 |
| 2023-01-03 | 143.40 | 151.00 | 141.20 | 151.00 | 151.00 | 1,274,580 |
| 2022-12-30 | 136.95 | 144.70 | 136.80 | 142.70 | 142.70 | 1,321,980 |
| 2022-12-29 | 134.20 | 138.20 | 134.20 | 137.30 | 137.30 | 387,470 |
| 2022-12-28 | 129.35 | 134.80 | 129.35 | 134.20 | 134.20 | 720,880 |
| 2022-12-27 | 134.25 | 135.40 | 132.70 | 134.25 | 134.25 | 280,900 |
| 2022-12-26 | 134.00 | 135.00 | 132.40 | 132.50 | 132.50 | 370,540 |
| 2022-12-23 | 134.00 | 134.90 | 132.30 | 133.25 | 133.25 | 179,230 |
| 2022-12-22 | 133.70 | 136.20 | 133.10 | 134.00 | 134.00 | 393,560 |
| 2022-12-21 | 135.00 | 136.35 | 132.25 | 133.05 | 133.05 | 327,370 |
| 2022-12-20 | 128.30 | 134.80 | 128.00 | 134.70 | 134.70 | 699,060 |
| 2022-12-19 | 127.05 | 129.30 | 125.60 | 128.30 | 128.30 | 264,200 |
| 2022-12-16 | 126.00 | 128.10 | 125.90 | 127.95 | 127.95 | 122,670 |
| 2022-12-15 | 126.25 | 127.00 | 124.20 | 126.10 | 126.10 | 260,410 |
| 2022-12-14 | 128.50 | 128.50 | 125.70 | 126.50 | 126.50 | 294,890 |
| 2022-12-13 | 130.10 | 131.10 | 127.10 | 127.95 | 127.95 | 295,880 |
| 2022-12-12 | 131.85 | 132.30 | 128.75 | 130.00 | 130.00 | 260,550 |
| 2022-12-09 | 131.55 | 132.55 | 131.00 | 131.40 | 131.40 | 123,720 |
| 2022-12-08 | 132.55 | 133.60 | 131.55 | 131.85 | 131.85 | 141,090 |
| 2022-12-07 | 132.85 | 133.25 | 131.50 | 132.90 | 132.90 | 172,500 |
| 2022-12-06 | 134.00 | 134.70 | 132.80 | 132.80 | 132.80 | 204,170 |
| 2022-12-05 | 132.95 | 134.35 | 131.60 | 134.00 | 134.00 | 354,310 |
| 2022-12-02 | 133.85 | 133.85 | 131.85 | 132.65 | 132.65 | 153,770 |
| 2022-12-01 | 133.75 | 134.75 | 133.50 | 133.95 | 133.95 | 95,760 |
| 2022-11-30 | 134.00 | 135.85 | 132.85 | 133.75 | 133.75 | 255,060 |
| 2022-11-29 | 133.00 | 134.40 | 132.00 | 133.65 | 133.65 | 247,920 |
| 2022-11-28 | 132.00 | 134.00 | 131.00 | 132.65 | 132.65 | 368,210 |
| 2022-11-25 | 133.20 | 133.20 | 131.95 | 132.00 | 132.00 | 158,810 |
| 2022-11-24 | 132.00 | 134.40 | 132.00 | 132.75 | 132.75 | 269,620 |
| 2022-11-23 | 133.50 | 134.40 | 131.30 | 133.30 | 133.30 | 289,940 |
| 2022-11-22 | 131.40 | 133.80 | 131.00 | 133.40 | 133.40 | 312,340 |
| 2022-11-21 | 134.85 | 135.10 | 129.60 | 131.10 | 131.10 | 688,070 |
| 2022-11-18 | 136.50 | 137.20 | 133.40 | 134.50 | 134.50 | 637,780 |
| 2022-11-17 | 138.60 | 142.70 | 136.00 | 136.50 | 136.50 | 2,164,570 |
| 2022-11-16 | 141.00 | 142.00 | 138.05 | 138.55 | 138.55 | 963,120 |
| 2022-11-15 | 138.70 | 143.80 | 136.45 | 142.50 | 142.50 | 904,300 |
| 2022-11-14 | 139.00 | 140.15 | 137.70 | 138.35 | 138.35 | 518,330 |
| 2022-11-11 | 140.00 | 140.65 | 137.20 | 138.10 | 138.10 | 372,290 |
| 2022-11-10 | 136.00 | 139.40 | 133.25 | 139.00 | 139.00 | 772,980 |
| 2022-11-09 | 141.00 | 141.00 | 136.00 | 136.95 | 136.95 | 660,860 |
| 2022-11-08 | 143.35 | 146.00 | 140.60 | 140.70 | 140.70 | 624,950 |
| 2022-11-07 | 138.00 | 144.00 | 138.00 | 143.25 | 143.25 | 871,100 |
| 2022-11-03 | 136.90 | 138.20 | 135.00 | 137.30 | 137.30 | 263,880 |
| 2022-11-02 | 138.90 | 139.60 | 136.00 | 138.00 | 138.00 | 272,650 |
| 2022-11-01 | 138.00 | 139.20 | 137.60 | 138.30 | 138.30 | 191,890 |
| 2022-10-31 | 140.05 | 141.00 | 137.00 | 137.50 | 137.50 | 237,000 |
| 2022-10-28 | 139.80 | 140.70 | 137.55 | 140.05 | 140.05 | 316,800 |
| 2022-10-27 | 139.95 | 142.05 | 138.55 | 140.65 | 140.65 | 501,940 |
| 2022-10-26 | 143.05 | 143.70 | 136.45 | 139.65 | 139.65 | 872,080 |
| 2022-10-25 | 136.55 | 141.50 | 134.55 | 139.80 | 139.80 | 1,042,370 |
| 2022-10-24 | 137.65 | 142.00 | 136.05 | 136.55 | 136.55 | 635,200 |
| 2022-10-21 | 134.70 | 138.00 | 131.60 | 136.50 | 136.50 | 509,130 |
| 2022-10-20 | 136.60 | 138.50 | 130.85 | 134.50 | 134.50 | 836,570 |
| 2022-10-19 | 140.00 | 140.25 | 135.10 | 135.95 | 135.95 | 700,260 |
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.