Mechel PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-26 | 190.00 | 204.05 | 189.10 | 201.40 | 201.40 | 749,410 |
| 2022-04-25 | 198.00 | 198.40 | 188.00 | 189.00 | 189.00 | 703,070 |
| 2022-04-22 | 197.00 | 203.00 | 190.00 | 198.40 | 198.40 | 656,520 |
| 2022-04-21 | 198.00 | 204.10 | 192.05 | 195.90 | 195.90 | 703,950 |
| 2022-04-20 | 198.00 | 203.95 | 193.00 | 197.00 | 197.00 | 438,460 |
| 2022-04-19 | 200.00 | 203.25 | 190.00 | 199.25 | 199.25 | 829,580 |
| 2022-04-18 | 204.95 | 208.25 | 198.00 | 199.00 | 199.00 | 639,400 |
| 2022-04-15 | 200.10 | 208.00 | 193.20 | 203.35 | 203.35 | 927,600 |
| 2022-04-14 | 215.40 | 218.30 | 200.55 | 202.65 | 202.65 | 1,484,130 |
| 2022-04-13 | 207.00 | 218.95 | 206.00 | 214.15 | 214.15 | 1,915,800 |
| 2022-04-12 | 202.00 | 210.40 | 193.50 | 206.45 | 206.45 | 1,156,980 |
| 2022-04-11 | 197.00 | 206.40 | 193.20 | 200.25 | 200.25 | 1,689,790 |
| 2022-04-08 | 194.00 | 200.00 | 190.00 | 193.20 | 193.20 | 1,082,340 |
| 2022-04-07 | 190.05 | 198.40 | 190.05 | 193.70 | 193.70 | 661,380 |
| 2022-04-06 | 192.00 | 199.80 | 186.05 | 193.00 | 193.00 | 1,056,260 |
| 2022-04-05 | 208.95 | 208.95 | 184.10 | 194.50 | 194.50 | 1,958,020 |
| 2022-04-04 | 214.65 | 218.20 | 202.00 | 209.35 | 209.35 | 1,526,740 |
| 2022-04-01 | 208.70 | 219.85 | 201.35 | 211.70 | 211.70 | 2,179,100 |
| 2022-03-31 | 197.50 | 214.00 | 197.50 | 206.80 | 206.80 | 2,290,550 |
| 2022-03-30 | 194.45 | 203.20 | 191.00 | 196.00 | 196.00 | 1,218,530 |
| 2022-03-29 | 170.00 | 203.85 | 156.90 | 187.00 | 187.00 | 3,292,050 |
| 2022-03-28 | 209.45 | 209.45 | 170.00 | 171.20 | 171.20 | 5,866,870 |
| 2022-03-25 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | 0 |
| 2022-03-24 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | 0 |
| 2022-03-23 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | 0 |
| 2022-03-22 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | 0 |
| 2022-03-21 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | 0 |
| 2022-03-18 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | 0 |
| 2022-03-17 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | 0 |
| 2022-03-16 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | 0 |
| 2022-03-15 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | 0 |
| 2022-03-14 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | 0 |
| 2022-03-11 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | 0 |
| 2022-03-10 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | 0 |
| 2022-03-09 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | 0 |
| 2022-03-04 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | 0 |
| 2022-03-03 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | 0 |
| 2022-03-02 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | 0 |
| 2022-03-01 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | 0 |
| 2022-02-28 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | 0 |
| 2022-02-25 | 168.30 | 232.30 | 168.30 | 222.00 | 222.00 | 5,096,300 |
| 2022-02-24 | 272.70 | 272.70 | 135.00 | 153.00 | 153.00 | 10,308,740 |
| 2022-02-23 | 303.00 | 303.00 | 303.00 | 303.00 | 303.00 | 0 |
| 2022-02-22 | 278.50 | 309.70 | 250.00 | 303.00 | 303.00 | 4,214,120 |
| 2022-02-21 | 331.00 | 337.75 | 248.10 | 288.05 | 288.05 | 6,089,380 |
| 2022-02-18 | 339.00 | 344.30 | 310.15 | 325.00 | 325.00 | 2,266,950 |
| 2022-02-17 | 348.00 | 349.00 | 330.10 | 333.50 | 333.50 | 1,301,000 |
| 2022-02-16 | 346.90 | 355.75 | 346.05 | 353.00 | 353.00 | 1,416,470 |
| 2022-02-15 | 350.10 | 356.40 | 340.35 | 342.85 | 342.85 | 2,163,840 |
| 2022-02-14 | 320.40 | 348.95 | 317.50 | 348.30 | 348.30 | 3,072,720 |
| 2022-02-11 | 334.10 | 334.85 | 320.95 | 326.00 | 326.00 | 1,382,480 |
| 2022-02-10 | 331.00 | 349.85 | 325.60 | 339.10 | 339.10 | 3,153,340 |
| 2022-02-09 | 320.00 | 330.45 | 317.80 | 329.95 | 329.95 | 1,476,470 |
| 2022-02-08 | 307.00 | 318.55 | 307.00 | 317.90 | 317.90 | 891,200 |
| 2022-02-07 | 311.30 | 314.25 | 303.10 | 310.00 | 310.00 | 609,050 |
| 2022-02-04 | 309.75 | 313.45 | 306.00 | 309.75 | 309.75 | 903,790 |
| 2022-02-03 | 310.15 | 312.70 | 300.30 | 304.10 | 304.10 | 1,000,890 |
| 2022-02-02 | 317.00 | 319.00 | 310.65 | 314.25 | 314.25 | 799,830 |
| 2022-02-01 | 313.00 | 315.40 | 305.70 | 314.35 | 314.35 | 910,980 |
| 2022-01-31 | 311.00 | 316.55 | 308.60 | 313.00 | 313.00 | 775,100 |
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.