Mechel PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-18 | 144.80 | 145.20 | 138.70 | 141.15 | 141.15 | 725,700 |
| 2022-10-17 | 142.30 | 146.45 | 141.05 | 143.80 | 143.80 | 665,370 |
| 2022-10-14 | 135.40 | 143.50 | 134.50 | 141.15 | 141.15 | 1,206,480 |
| 2022-10-13 | 135.45 | 136.55 | 131.55 | 135.30 | 135.30 | 652,100 |
| 2022-10-12 | 128.40 | 136.90 | 126.30 | 135.95 | 135.95 | 1,177,660 |
| 2022-10-11 | 120.70 | 129.00 | 119.30 | 127.00 | 127.00 | 785,570 |
| 2022-10-10 | 109.90 | 121.35 | 104.50 | 119.85 | 119.85 | 596,870 |
| 2022-10-07 | 120.55 | 120.55 | 115.55 | 115.55 | 115.55 | 325,590 |
| 2022-10-06 | 119.50 | 124.70 | 118.10 | 119.55 | 119.55 | 463,640 |
| 2022-10-05 | 119.90 | 121.55 | 113.65 | 119.05 | 119.05 | 570,260 |
| 2022-10-04 | 121.10 | 125.95 | 118.15 | 120.00 | 120.00 | 999,470 |
| 2022-10-03 | 110.10 | 122.55 | 109.25 | 119.40 | 119.40 | 1,622,370 |
| 2022-09-30 | 107.90 | 119.20 | 105.35 | 108.25 | 108.25 | 2,246,810 |
| 2022-09-29 | 122.10 | 124.60 | 100.00 | 106.85 | 106.85 | 1,993,350 |
| 2022-09-28 | 125.90 | 130.70 | 121.45 | 122.10 | 122.10 | 453,050 |
| 2022-09-27 | 129.00 | 135.90 | 119.10 | 125.90 | 125.90 | 1,086,710 |
| 2022-09-26 | 141.85 | 144.45 | 126.80 | 129.50 | 129.50 | 1,285,280 |
| 2022-09-23 | 159.40 | 159.95 | 145.00 | 147.40 | 147.40 | 867,730 |
| 2022-09-22 | 146.15 | 164.90 | 144.00 | 160.00 | 160.00 | 1,425,730 |
| 2022-09-21 | 140.00 | 150.95 | 126.00 | 144.00 | 144.00 | 1,030,590 |
| 2022-09-20 | 164.30 | 164.80 | 144.25 | 149.40 | 149.40 | 1,474,910 |
| 2022-09-19 | 168.95 | 170.00 | 162.10 | 164.80 | 164.80 | 360,350 |
| 2022-09-16 | 167.40 | 169.25 | 166.55 | 168.95 | 168.95 | 250,490 |
| 2022-09-15 | 167.40 | 169.75 | 166.85 | 167.40 | 167.40 | 607,010 |
| 2022-09-14 | 174.00 | 174.90 | 166.50 | 172.10 | 172.10 | 902,440 |
| 2022-09-13 | 175.35 | 177.90 | 172.65 | 173.30 | 173.30 | 381,940 |
| 2022-09-12 | 175.00 | 181.10 | 173.80 | 175.30 | 175.30 | 448,540 |
| 2022-09-09 | 174.20 | 176.60 | 173.00 | 175.20 | 175.20 | 370,810 |
| 2022-09-08 | 175.05 | 175.60 | 172.05 | 173.80 | 173.80 | 316,310 |
| 2022-09-07 | 175.60 | 178.95 | 171.30 | 174.00 | 174.00 | 547,120 |
| 2022-09-06 | 181.00 | 184.00 | 169.05 | 175.60 | 175.60 | 1,561,530 |
| 2022-09-05 | 173.05 | 180.50 | 168.30 | 179.90 | 179.90 | 1,237,070 |
| 2022-09-02 | 169.00 | 174.90 | 165.55 | 172.50 | 172.50 | 1,475,650 |
| 2022-09-01 | 158.25 | 169.85 | 156.90 | 169.55 | 169.55 | 1,457,660 |
| 2022-08-31 | 150.20 | 159.35 | 150.20 | 158.25 | 158.25 | 665,960 |
| 2022-08-30 | 155.20 | 157.85 | 154.70 | 155.85 | 155.85 | 726,610 |
| 2022-08-29 | 154.20 | 155.30 | 152.65 | 154.90 | 154.90 | 242,230 |
| 2022-08-26 | 153.50 | 154.30 | 152.50 | 153.85 | 153.85 | 249,700 |
| 2022-08-25 | 156.25 | 156.25 | 152.40 | 153.35 | 153.35 | 370,630 |
| 2022-08-24 | 157.20 | 157.20 | 154.40 | 154.85 | 154.85 | 295,880 |
| 2022-08-23 | 155.80 | 157.10 | 155.55 | 156.25 | 156.25 | 325,750 |
| 2022-08-22 | 157.15 | 157.55 | 153.00 | 155.75 | 155.75 | 852,040 |
| 2022-08-19 | 160.45 | 160.95 | 156.00 | 157.70 | 157.70 | 593,180 |
| 2022-08-18 | 155.50 | 164.85 | 154.55 | 160.45 | 160.45 | 2,351,110 |
| 2022-08-17 | 167.40 | 167.95 | 154.20 | 155.70 | 155.70 | 2,098,780 |
| 2022-08-16 | 168.60 | 169.90 | 167.00 | 167.35 | 167.35 | 433,860 |
| 2022-08-15 | 168.45 | 168.90 | 164.50 | 167.65 | 167.65 | 691,030 |
| 2022-08-12 | 160.00 | 169.50 | 157.40 | 168.00 | 168.00 | 1,210,190 |
| 2022-08-11 | 163.95 | 170.75 | 160.05 | 160.05 | 160.05 | 1,308,440 |
| 2022-08-10 | 165.85 | 166.15 | 162.25 | 163.95 | 163.95 | 515,150 |
| 2022-08-09 | 160.45 | 166.80 | 159.95 | 165.85 | 165.85 | 1,201,210 |
| 2022-08-08 | 154.05 | 160.50 | 153.20 | 160.45 | 160.45 | 777,420 |
| 2022-08-05 | 159.60 | 160.30 | 150.05 | 150.70 | 150.70 | 1,105,010 |
| 2022-08-04 | 160.60 | 161.35 | 157.00 | 159.60 | 159.60 | 485,260 |
| 2022-08-03 | 159.00 | 163.80 | 156.95 | 160.65 | 160.65 | 1,234,720 |
| 2022-08-02 | 157.55 | 162.30 | 152.25 | 158.25 | 158.25 | 1,027,230 |
| 2022-08-01 | 153.00 | 160.50 | 150.80 | 157.55 | 157.55 | 1,854,620 |
| 2022-07-29 | 147.00 | 151.40 | 147.00 | 151.00 | 151.00 | 395,440 |
| 2022-07-28 | 150.00 | 151.00 | 145.00 | 147.50 | 147.50 | 571,400 |
| 2022-07-27 | 147.65 | 152.80 | 147.65 | 149.65 | 149.65 | 669,660 |
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.