Mechel PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 59.550 | 61.150 | 59.550 | 60.850 | 60.850 | 1,606,260 |
| 2025-11-06 | 59.600 | 60.050 | 59.000 | 59.300 | 59.300 | 820,500 |
| 2025-11-05 | 59.450 | 60.000 | 58.450 | 59.600 | 59.600 | 2,373,640 |
| 2025-11-03 | 58.450 | 60.350 | 58.400 | 59.700 | 59.700 | 2,046,450 |
| 2025-11-01 | 58.000 | 58.600 | 57.950 | 58.400 | 58.400 | 617,430 |
| 2025-10-31 | 60.200 | 60.450 | 57.500 | 58.150 | 58.150 | 4,227,900 |
| 2025-10-30 | 57.950 | 64.050 | 57.400 | 60.750 | 60.750 | 12,206,670 |
| 2025-10-29 | 57.950 | 59.300 | 56.950 | 58.550 | 58.550 | 2,103,900 |
| 2025-10-28 | 55.650 | 58.050 | 55.200 | 56.950 | 56.950 | 2,348,960 |
| 2025-10-27 | 60.300 | 60.600 | 56.000 | 57.000 | 57.000 | 4,435,610 |
| 2025-10-24 | 63.000 | 65.550 | 59.700 | 60.800 | 60.800 | 4,817,220 |
| 2025-10-23 | 63.200 | 63.500 | 61.800 | 62.550 | 62.550 | 2,050,380 |
| 2025-10-22 | 65.700 | 66.750 | 63.500 | 65.150 | 65.150 | 2,100,670 |
| 2025-10-21 | 67.350 | 67.700 | 64.400 | 65.100 | 65.100 | 3,595,170 |
| 2025-10-20 | 66.600 | 68.500 | 66.600 | 67.250 | 67.250 | 3,349,780 |
← NewerPage 5 of 5 · 255 trading days
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.