Mechel PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	34.850	36.150	34.000	36.000	36.000	3,574,040
2026-07-24	34.050	35.650	32.300	34.400	34.400	4,956,460
2026-07-23	35.600	36.300	33.950	34.100	34.100	2,349,510
2026-07-22	36.450	36.750	34.100	36.000	36.000	2,905,480
2026-07-21	34.800	37.350	33.700	35.600	35.600	6,623,230
2026-07-20	30.250	35.300	29.950	32.700	32.700	8,170,740
2026-07-17	29.950	31.300	29.350	29.750	29.750	2,938,340
2026-07-16	30.500	30.500	29.650	30.050	30.050	3,416,750
2026-07-15	32.050	32.100	30.200	30.650	30.650	3,443,940
2026-07-14	32.600	32.950	31.950	32.150	32.150	1,135,730
2026-07-13	32.500	33.200	32.150	32.450	32.450	1,766,770
2026-07-10	32.250	32.700	31.950	32.150	32.150	1,591,210
2026-07-09	33.300	33.950	32.350	33.000	33.000	1,561,380
2026-07-08	33.500	33.700	32.100	33.400	33.400	4,826,530
2026-07-07	30.750	36.800	29.250	33.950	33.950	21,475,830
2026-07-06	32.600	33.200	30.000	30.750	30.750	9,483,680
2026-07-03	34.000	34.250	32.000	32.450	32.450	7,004,100
2026-07-02	37.200	37.450	33.650	34.750	34.750	4,543,310
2026-07-01	37.500	37.950	36.300	36.550	36.550	1,654,170
2026-06-30	37.300	39.400	37.200	37.600	37.600	3,019,030
2026-06-29	36.400	37.850	35.000	37.000	37.000	2,811,000
2026-06-26	35.550	39.950	34.000	35.250	35.250	6,511,040
2026-06-25	37.350	38.150	35.000	36.300	36.300	3,604,740
2026-06-24	39.050	39.350	35.800	36.800	36.800	3,176,410
2026-06-23	37.200	39.450	36.300	39.050	39.050	3,464,810
2026-06-22	40.850	40.900	35.650	38.000	38.000	6,259,800
2026-06-19	42.050	43.750	40.500	40.900	40.900	3,441,440
2026-06-18	42.750	42.950	41.400	41.850	41.850	1,119,370
2026-06-17	43.550	44.100	42.550	43.100	43.100	984,370
2026-06-16	44.700	45.150	42.800	43.850	43.850	1,719,840
2026-06-15	43.150	44.750	42.300	44.250	44.250	2,203,500
2026-06-11	43.300	43.950	42.700	42.950	42.950	1,489,660
2026-06-10	42.050	43.550	40.600	42.850	42.850	3,055,760
2026-06-09	42.300	43.900	39.000	42.350	42.350	7,450,670
2026-06-08	46.150	46.600	40.900	42.150	42.150	4,553,890
2026-06-05	47.350	47.400	45.700	45.800	45.800	793,670
2026-06-04	47.600	48.250	46.600	46.850	46.850	1,367,240
2026-06-03	48.900	49.650	47.450	48.250	48.250	2,108,620
2026-06-02	45.750	49.650	45.750	49.400	49.400	3,128,450
2026-06-01	46.050	47.050	44.950	45.150	45.150	2,153,200
2026-05-29	46.000	46.850	44.750	46.000	46.000	2,665,360
2026-05-28	49.200	49.750	46.200	47.500	47.500	1,928,770
2026-05-27	49.700	50.050	48.700	49.550	49.550	920,740
2026-05-26	50.600	51.050	49.350	50.300	50.300	1,893,030
2026-05-25	53.650	53.800	50.050	50.500	50.500	2,207,440
2026-05-22	53.550	54.350	53.350	53.550	53.550	494,470
2026-05-21	53.450	54.200	52.450	53.900	53.900	655,080
2026-05-20	55.350	56.200	53.150	53.450	53.450	1,403,360
2026-05-19	53.100	55.650	53.100	55.200	55.200	2,325,600
2026-05-18	53.150	53.900	51.650	53.250	53.250	1,212,370
2026-05-15	53.900	53.950	52.700	52.950	52.950	306,590
2026-05-14	54.050	54.750	53.500	53.800	53.800	560,740
2026-05-13	54.850	54.900	53.800	54.450	54.450	564,930
2026-05-12	53.350	54.900	53.150	54.500	54.500	1,022,590
2026-05-11	51.900	54.050	51.900	53.150	53.150	730,600
2026-05-08	51.800	52.200	50.800	51.100	51.100	966,360
2026-05-07	52.250	52.450	51.400	52.050	52.050	547,340
2026-05-06	52.800	53.800	51.800	52.400	52.400	1,045,450
2026-05-05	53.150	53.450	50.500	52.850	52.850	2,882,240
2026-05-04	55.300	55.800	52.100	52.700	52.700	2,613,900

← NewerPage 2 of 5 · 254 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.