Mechel PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-28 | 308.95 | 317.00 | 302.10 | 305.25 | 305.25 | 953,320 |
| 2022-01-27 | 290.30 | 311.60 | 289.00 | 301.15 | 301.15 | 1,913,670 |
| 2022-01-26 | 286.00 | 304.00 | 281.00 | 297.30 | 297.30 | 2,476,910 |
| 2022-01-25 | 284.00 | 289.00 | 271.60 | 283.00 | 283.00 | 2,041,210 |
| 2022-01-24 | 295.00 | 297.65 | 260.60 | 269.50 | 269.50 | 3,209,930 |
| 2022-01-21 | 292.05 | 301.90 | 288.10 | 297.15 | 297.15 | 989,660 |
| 2022-01-20 | 303.80 | 309.90 | 290.50 | 296.05 | 296.05 | 1,223,250 |
| 2022-01-19 | 271.55 | 302.30 | 265.35 | 298.55 | 298.55 | 2,554,080 |
| 2022-01-18 | 289.95 | 292.40 | 266.00 | 275.30 | 275.30 | 2,486,140 |
| 2022-01-17 | 296.10 | 305.85 | 283.10 | 292.90 | 292.90 | 1,674,310 |
| 2022-01-14 | 309.00 | 315.60 | 283.10 | 295.00 | 295.00 | 2,367,970 |
| 2022-01-13 | 315.35 | 322.00 | 303.45 | 305.10 | 305.10 | 1,451,830 |
| 2022-01-12 | 313.80 | 317.80 | 310.00 | 315.30 | 315.30 | 684,810 |
| 2022-01-11 | 309.25 | 316.70 | 307.00 | 311.85 | 311.85 | 863,190 |
| 2022-01-10 | 319.20 | 326.60 | 309.00 | 312.00 | 312.00 | 1,176,220 |
| 2022-01-07 | 315.90 | 315.90 | 315.90 | 315.90 | 315.90 | 0 |
| 2022-01-06 | 313.80 | 317.40 | 305.25 | 316.00 | 316.00 | 876,930 |
| 2022-01-05 | 323.00 | 327.10 | 314.00 | 315.05 | 315.05 | 806,800 |
| 2022-01-04 | 321.60 | 326.00 | 316.70 | 325.80 | 325.80 | 701,010 |
| 2022-01-03 | 316.35 | 324.00 | 316.35 | 321.00 | 321.00 | 788,990 |
| 2021-12-30 | 306.00 | 314.00 | 304.25 | 313.55 | 313.55 | 632,200 |
| 2021-12-29 | 313.95 | 314.00 | 300.90 | 306.50 | 306.50 | 737,330 |
| 2021-12-28 | 315.00 | 317.35 | 306.75 | 312.60 | 312.60 | 1,100,700 |
| 2021-12-27 | 302.00 | 311.50 | 302.00 | 307.35 | 307.35 | 1,000,470 |
| 2021-12-24 | 300.00 | 305.90 | 295.10 | 300.75 | 300.75 | 776,130 |
| 2021-12-23 | 308.00 | 312.80 | 299.10 | 300.55 | 300.55 | 1,359,490 |
| 2021-12-22 | 296.10 | 313.40 | 292.35 | 305.70 | 305.70 | 2,060,850 |
| 2021-12-21 | 289.95 | 297.80 | 283.15 | 296.10 | 296.10 | 1,765,560 |
| 2021-12-20 | 271.70 | 280.00 | 266.55 | 278.55 | 278.55 | 1,417,670 |
| 2021-12-17 | 280.50 | 282.50 | 270.65 | 277.05 | 277.05 | 1,948,950 |
| 2021-12-16 | 257.10 | 283.65 | 255.20 | 282.50 | 282.50 | 2,701,250 |
| 2021-12-15 | 243.05 | 254.90 | 241.40 | 251.00 | 251.00 | 1,456,980 |
| 2021-12-14 | 232.10 | 251.75 | 232.10 | 242.00 | 242.00 | 2,034,490 |
| 2021-12-13 | 252.00 | 254.95 | 233.10 | 240.40 | 240.40 | 2,113,040 |
| 2021-12-10 | 260.20 | 261.55 | 246.05 | 251.00 | 251.00 | 1,781,090 |
| 2021-12-09 | 260.00 | 264.65 | 257.55 | 259.95 | 259.95 | 881,580 |
| 2021-12-08 | 266.80 | 269.85 | 258.75 | 260.90 | 260.90 | 839,620 |
| 2021-12-07 | 266.00 | 271.20 | 260.35 | 264.55 | 264.55 | 1,044,410 |
| 2021-12-06 | 279.00 | 280.00 | 261.15 | 264.40 | 264.40 | 1,146,520 |
| 2021-12-03 | 273.00 | 278.25 | 270.65 | 272.05 | 272.05 | 663,390 |
| 2021-12-02 | 277.95 | 279.70 | 269.70 | 270.50 | 270.50 | 1,134,230 |
| 2021-12-01 | 262.95 | 280.85 | 262.35 | 279.90 | 279.90 | 1,602,450 |
| 2021-11-30 | 260.00 | 266.35 | 255.05 | 259.90 | 259.90 | 2,101,900 |
| 2021-11-29 | 255.00 | 269.75 | 250.15 | 262.80 | 262.80 | 2,270,570 |
| 2021-11-26 | 257.00 | 269.95 | 248.80 | 253.75 | 253.75 | 3,140,820 |
| 2021-11-25 | 280.00 | 281.85 | 272.20 | 275.80 | 275.80 | 625,290 |
| 2021-11-24 | 281.00 | 288.75 | 272.80 | 278.60 | 278.60 | 1,860,770 |
| 2021-11-23 | 269.65 | 282.60 | 255.00 | 277.80 | 277.80 | 4,070,230 |
| 2021-11-22 | 287.00 | 287.00 | 260.15 | 269.75 | 269.75 | 6,264,100 |
| 2021-11-19 | 298.00 | 307.65 | 275.30 | 288.90 | 288.90 | 4,507,690 |
| 2021-11-18 | 318.00 | 328.20 | 291.05 | 297.80 | 297.80 | 9,178,650 |
| 2021-11-17 | 316.00 | 329.10 | 315.30 | 316.25 | 316.25 | 2,481,190 |
| 2021-11-16 | 301.05 | 328.00 | 300.85 | 313.90 | 313.90 | 3,032,240 |
| 2021-11-15 | 301.40 | 306.20 | 295.00 | 301.00 | 301.00 | 1,366,620 |
| 2021-11-12 | 306.85 | 310.80 | 293.50 | 301.40 | 301.40 | 2,285,170 |
| 2021-11-11 | 299.80 | 303.75 | 296.00 | 300.00 | 300.00 | 719,150 |
| 2021-11-10 | 307.00 | 309.00 | 300.00 | 300.20 | 300.20 | 792,340 |
| 2021-11-09 | 302.95 | 311.30 | 299.80 | 306.70 | 306.70 | 661,590 |
| 2021-11-08 | 304.00 | 311.80 | 302.00 | 304.00 | 304.00 | 1,114,800 |
| 2021-11-05 | 300.00 | 303.00 | 294.20 | 300.45 | 300.45 | 836,730 |
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.