Mechel PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	55.300	55.800	52.100	52.700	52.700	2,613,900
2026-04-30	54.000	55.850	53.100	55.450	55.450	1,923,910
2026-04-29	56.100	56.450	53.000	53.850	53.850	2,904,210
2026-04-28	59.300	59.400	55.300	55.700	55.700	4,366,690
2026-04-27	60.550	60.900	58.350	58.950	58.950	1,417,180
2026-04-24	63.150	63.700	60.150	60.700	60.700	1,573,480
2026-04-23	63.050	63.650	62.700	63.250	63.250	469,620
2026-04-22	62.300	63.200	61.950	62.900	62.900	500,050
2026-04-21	62.350	62.750	61.950	62.300	62.300	379,050
2026-04-20	62.250	63.950	61.950	62.800	62.800	1,047,110
2026-04-17	62.800	63.100	61.950	62.150	62.150	555,740
2026-04-16	62.600	64.600	62.350	63.400	63.400	1,463,120
2026-04-15	62.150	63.100	61.750	62.900	62.900	548,560
2026-04-14	62.450	63.550	61.650	62.150	62.150	853,510
2026-04-13	62.850	63.700	61.650	62.100	62.100	1,024,370
2026-04-10	63.000	63.550	62.600	63.100	63.100	348,820
2026-04-09	63.650	63.800	63.000	63.100	63.100	297,710
2026-04-08	62.900	65.150	62.900	63.600	63.600	590,530
2026-04-07	65.550	65.750	64.150	64.800	64.800	515,270
2026-04-06	63.100	65.000	62.550	64.500	64.500	703,620
2026-04-03	63.800	64.500	63.000	63.550	63.550	348,520
2026-04-02	63.600	64.200	63.200	63.800	63.800	407,900
2026-04-01	63.350	63.600	62.900	63.300	63.300	329,250
2026-03-31	64.600	64.600	62.950	63.350	63.350	469,630
2026-03-30	63.500	64.800	62.000	63.850	63.850	1,014,660
2026-03-27	65.250	65.250	62.900	63.200	63.200	816,190
2026-03-26	65.800	66.300	64.150	64.900	64.900	1,018,060
2026-03-25	67.150	67.350	65.000	65.200	65.200	1,065,260
2026-03-24	67.300	68.350	66.350	67.100	67.100	1,177,320
2026-03-23	68.950	68.950	66.800	68.500	68.500	1,521,540
2026-03-20	68.600	70.400	68.150	68.500	68.500	1,276,720
2026-03-19	68.950	69.700	68.200	68.550	68.550	670,890
2026-03-18	68.200	69.450	67.800	68.650	68.650	664,140
2026-03-17	68.650	69.100	68.200	68.700	68.700	264,610
2026-03-16	68.600	70.600	68.600	69.350	69.350	1,195,200
2026-03-13	68.150	69.900	68.100	68.800	68.800	794,450
2026-03-12	69.200	69.350	68.050	68.450	68.450	421,720
2026-03-11	69.650	70.000	68.750	69.000	69.000	389,290
2026-03-10	71.300	71.500	69.100	69.500	69.500	1,309,140
2026-03-09	67.150	72.850	66.750	72.000	72.000	3,096,270
2026-03-06	67.400	69.300	67.200	68.350	68.350	1,422,110
2026-03-05	66.650	67.250	66.150	66.800	66.800	515,210
2026-03-04	67.250	67.900	65.900	66.350	66.350	1,268,360
2026-03-03	70.100	70.800	67.050	69.200	69.200	1,882,780
2026-03-02	71.350	71.450	69.600	70.350	70.350	1,454,570
2026-02-27	71.650	71.900	71.050	71.350	71.350	470,040
2026-02-26	71.050	71.550	70.900	71.200	71.200	383,280
2026-02-25	70.850	71.700	70.700	71.200	71.200	374,380
2026-02-24	71.300	72.500	70.450	70.850	70.850	1,270,070
2026-02-20	71.350	72.100	70.900	71.750	71.750	361,130
2026-02-19	71.100	72.050	70.700	71.600	71.600	499,300
2026-02-18	71.250	72.000	71.100	71.650	71.650	440,120
2026-02-17	71.700	72.650	70.950	71.200	71.200	733,810
2026-02-16	72.350	73.050	71.100	71.400	71.400	1,029,280
2026-02-13	70.200	72.350	69.000	71.850	71.850	2,481,420
2026-02-12	70.500	70.550	69.700	70.300	70.300	295,970
2026-02-11	68.650	70.500	68.650	70.400	70.400	743,400
2026-02-10	68.700	70.000	68.250	68.500	68.500	676,960
2026-02-09	70.150	71.200	68.550	68.900	68.900	1,050,370
2026-02-06	71.700	72.400	70.100	70.250	70.250	1,695,210

← NewerPage 3 of 22 · 1,270 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.