Mechel PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	72.550	72.650	70.800	71.700	71.700	1,100,850
2026-02-04	74.100	74.950	71.950	73.650	73.650	2,247,900
2026-02-03	72.550	74.450	72.250	74.100	74.100	1,562,480
2026-02-02	72.000	72.600	70.800	71.450	71.450	956,460
2026-01-30	72.800	73.000	70.400	71.900	71.900	2,241,060
2026-01-29	72.150	75.500	71.900	72.550	72.550	5,742,880
2026-01-28	69.050	72.650	69.050	72.300	72.300	4,382,740
2026-01-27	66.600	69.700	66.350	69.100	69.100	3,034,920
2026-01-26	67.800	68.200	66.550	66.600	66.600	705,540
2026-01-23	67.650	68.350	67.500	67.800	67.800	554,750
2026-01-22	68.000	68.450	66.950	67.500	67.500	792,970
2026-01-21	66.600	68.350	66.150	67.900	67.900	1,165,050
2026-01-20	66.450	66.900	65.900	66.550	66.550	713,860
2026-01-19	67.450	67.750	66.500	66.850	66.850	1,326,230
2026-01-16	66.750	67.650	66.350	67.300	67.300	1,224,410
2026-01-15	65.150	66.900	64.700	66.350	66.350	1,828,480
2026-01-14	63.250	65.950	62.900	65.050	65.050	1,595,680
2026-01-13	63.450	64.000	62.350	63.100	63.100	792,360
2026-01-12	64.300	65.200	63.350	63.850	63.850	1,332,570
2026-01-09	63.900	64.850	63.850	64.400	64.400	308,550
2026-01-08	63.700	63.900	63.100	63.600	63.600	422,930
2026-01-06	64.300	64.300	63.500	64.100	64.100	368,500
2026-01-05	65.450	65.650	63.050	64.050	64.050	1,105,200
2025-12-30	66.500	66.550	64.750	65.000	65.000	1,477,140
2025-12-29	66.500	68.900	65.750	66.300	66.300	3,176,730
2025-12-26	65.600	66.600	65.200	66.250	66.250	1,348,710
2025-12-25	65.150	67.400	64.000	65.850	65.850	3,018,960
2025-12-24	65.450	66.200	64.150	65.000	65.000	1,389,420
2025-12-23	67.050	67.550	64.350	65.000	65.000	4,289,550
2025-12-22	69.700	69.800	66.850	67.200	67.200	1,963,620
2025-12-19	71.100	72.100	69.100	69.700	69.700	2,538,340
2025-12-18	69.950	71.450	69.550	70.050	70.050	1,326,930
2025-12-17	69.450	70.150	68.800	69.250	69.250	1,377,550
2025-12-16	68.550	69.500	68.500	69.250	69.250	709,780
2025-12-15	68.300	69.150	67.850	68.700	68.700	1,445,520
2025-12-12	69.650	70.050	68.050	68.800	68.800	1,704,080
2025-12-11	68.400	70.700	68.300	69.750	69.750	3,336,570
2025-12-10	68.700	68.700	67.750	68.150	68.150	989,830
2025-12-09	67.350	69.000	67.350	68.000	68.000	1,293,060
2025-12-08	67.950	69.400	67.350	67.750	67.750	1,729,650
2025-12-05	65.850	68.250	65.850	67.950	67.950	2,415,750
2025-12-04	65.800	66.800	65.800	65.950	65.950	1,297,620
2025-12-03	67.400	67.400	65.400	66.200	66.200	2,910,090
2025-12-02	68.950	68.950	67.000	67.950	67.950	2,280,620
2025-12-01	68.400	69.900	67.750	69.250	69.250	3,319,380
2025-11-28	66.100	68.750	65.800	68.250	68.250	3,098,050
2025-11-27	65.800	67.400	65.500	66.200	66.200	3,008,900
2025-11-26	66.250	66.950	65.300	65.800	65.800	2,946,040
2025-11-25	62.500	70.000	62.050	67.650	67.650	9,131,660
2025-11-24	63.150	64.100	61.700	62.200	62.200	1,452,660
2025-11-21	62.550	63.700	62.000	63.400	63.400	1,581,650
2025-11-20	61.750	62.850	60.950	61.050	61.050	2,028,540
2025-11-19	61.050	62.800	60.600	61.950	61.950	2,601,880
2025-11-18	59.050	61.300	59.000	60.800	60.800	1,792,010
2025-11-17	59.500	60.100	59.050	59.700	59.700	697,320
2025-11-14	59.650	60.000	59.000	59.450	59.450	888,610
2025-11-13	60.500	61.000	59.400	59.500	59.500	1,063,220
2025-11-12	61.450	61.800	60.000	60.250	60.250	1,223,370
2025-11-11	61.100	61.650	60.700	61.450	61.450	546,420
2025-11-10	60.600	62.600	60.450	60.850	60.850	2,804,570

← NewerPage 4 of 22 · 1,272 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.