Mechel PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-26	140.05	148.15	140.05	147.60	147.60	796,570
2022-07-25	135.35	144.20	132.70	141.30	141.30	835,920
2022-07-22	133.60	139.00	132.60	134.60	134.60	512,130
2022-07-21	132.05	134.40	127.65	133.55	133.55	433,750
2022-07-20	132.55	135.00	132.00	133.15	133.15	431,650
2022-07-19	133.65	133.65	130.60	132.55	132.55	487,090
2022-07-18	132.10	133.45	127.00	132.45	132.45	502,370
2022-07-15	128.80	131.25	126.05	129.00	129.00	598,020
2022-07-14	126.75	130.75	124.45	127.55	127.55	732,540
2022-07-13	134.35	134.35	119.95	125.75	125.75	897,370
2022-07-12	135.95	136.20	131.95	133.70	133.70	432,840
2022-07-11	141.90	142.35	135.95	135.95	135.95	249,670
2022-07-08	141.00	143.85	138.50	142.50	142.50	347,360
2022-07-07	140.25	142.00	138.00	139.40	139.40	282,570
2022-07-06	135.50	144.05	134.50	140.75	140.75	853,220
2022-07-05	133.15	136.75	130.00	135.55	135.55	1,291,380
2022-07-04	135.50	138.95	132.70	133.50	133.50	441,020
2022-07-01	139.15	140.00	135.35	136.50	136.50	705,390
2022-06-30	141.10	147.60	133.35	139.00	139.00	1,545,890
2022-06-29	143.95	145.25	142.00	142.85	142.85	391,290
2022-06-28	148.00	148.00	141.80	144.00	144.00	475,830
2022-06-27	146.40	150.25	144.35	146.70	146.70	708,050
2022-06-24	143.50	148.50	143.05	145.95	145.95	537,290
2022-06-23	145.50	145.60	141.85	143.00	143.00	461,160
2022-06-22	147.55	149.50	143.20	145.20	145.20	563,680
2022-06-21	151.65	152.40	147.50	147.85	147.85	444,160
2022-06-20	148.30	152.45	147.20	151.25	151.25	461,210
2022-06-17	148.95	148.95	146.45	148.00	148.00	294,350
2022-06-16	148.15	151.00	146.00	146.95	146.95	620,140
2022-06-15	151.70	151.70	146.30	148.15	148.15	453,740
2022-06-14	152.00	152.50	149.00	150.90	150.90	542,020
2022-06-10	151.60	156.00	150.15	152.95	152.95	581,710
2022-06-09	155.95	155.95	150.15	152.20	152.20	693,190
2022-06-08	149.95	156.65	148.00	155.15	155.15	1,727,840
2022-06-07	145.70	149.90	143.00	148.50	148.50	919,340
2022-06-06	151.80	152.55	141.35	145.30	145.30	2,204,930
2022-06-03	153.40	155.00	138.65	151.00	151.00	4,666,320
2022-06-02	162.45	163.00	153.10	153.20	153.20	5,198,560
2022-06-01	191.45	191.45	143.25	162.50	162.50	14,791,470
2022-05-31	220.00	223.25	199.65	212.70	212.70	4,680,600
2022-05-30	190.10	222.00	190.10	215.95	215.95	4,546,640
2022-05-27	186.00	193.00	183.05	190.10	190.10	1,057,460
2022-05-26	180.05	186.00	175.20	182.25	182.25	725,090
2022-05-25	179.60	184.90	177.20	180.00	180.00	315,240
2022-05-24	180.00	181.70	173.35	179.60	179.60	506,900
2022-05-23	187.00	187.00	177.60	180.20	180.20	517,870
2022-05-20	186.90	188.10	185.10	185.50	185.50	531,100
2022-05-19	187.00	189.90	182.50	186.90	186.90	535,100
2022-05-18	185.50	194.80	185.25	186.25	186.25	1,041,250
2022-05-17	181.00	186.20	179.00	185.50	185.50	807,610
2022-05-16	173.15	181.00	172.05	181.00	181.00	695,270
2022-05-13	171.70	174.00	165.20	172.40	172.40	442,300
2022-05-12	174.55	175.60	169.00	169.45	169.45	528,610
2022-05-11	170.30	175.50	168.50	174.25	174.25	671,770
2022-05-06	175.10	175.10	170.10	170.35	170.35	778,710
2022-05-05	181.35	183.90	174.50	174.70	174.70	1,072,120
2022-05-04	186.00	188.35	180.00	180.00	180.00	716,550
2022-04-29	188.00	191.00	185.45	185.80	185.80	849,850
2022-04-28	187.00	200.00	185.10	187.05	187.05	4,105,460
2022-04-27	181.30	194.95	172.25	187.10	187.10	7,328,930

← NewerPage 19 of 22 · 1,273 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.