Mechel PAO historical data

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

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
2025-10-17	67.450	68.850	65.100	67.250	67.250	5,331,020
2025-10-16	60.750	67.200	59.750	62.600	62.600	4,239,510
2025-10-15	61.350	61.800	59.500	60.950	60.950	2,364,580
2025-10-14	61.950	62.350	60.900	61.350	61.350	1,160,550
2025-10-13	61.150	62.900	60.750	61.500	61.500	2,289,960
2025-10-10	64.800	65.250	61.850	62.750	62.750	1,939,300
2025-10-09	64.250	66.250	61.350	65.350	65.350	4,471,080
2025-10-08	67.950	68.000	62.500	62.900	62.900	4,575,110
2025-10-07	65.800	68.200	65.400	65.800	65.800	1,621,590
2025-10-06	63.150	66.700	61.800	66.300	66.300	2,821,850
2025-10-03	65.250	66.150	63.000	64.100	64.100	1,916,990
2025-10-02	64.950	66.100	63.600	64.900	64.900	2,279,040
2025-10-01	67.650	68.100	64.250	65.150	65.150	2,286,230
2025-09-30	69.950	70.000	67.650	68.300	68.300	1,945,590
2025-09-29	72.400	72.400	69.050	69.500	69.500	1,422,090
2025-09-26	71.750	72.550	69.800	72.250	72.250	1,645,520
2025-09-25	72.400	72.950	70.950	71.450	71.450	1,887,390
2025-09-24	71.800	73.450	70.550	71.950	71.950	2,223,680
2025-09-23	73.900	74.900	71.050	73.450	73.450	1,657,980
2025-09-22	73.400	74.450	72.300	73.850	73.850	1,043,360
2025-09-19	75.300	75.350	73.000	73.400	73.400	1,283,920
2025-09-18	76.450	76.500	75.000	75.800	75.800	529,130
2025-09-17	75.750	76.450	75.100	76.050	76.050	898,770
2025-09-16	76.500	77.300	75.350	76.200	76.200	1,230,610
2025-09-15	77.850	79.100	76.250	76.450	76.450	1,555,270
2025-09-12	80.050	80.550	77.850	78.650	78.650	1,638,530
2025-09-11	79.500	80.700	78.900	80.300	80.300	1,484,690
2025-09-10	81.600	81.700	79.650	80.750	80.750	943,530
2025-09-09	81.000	81.650	80.650	81.100	81.100	777,920
2025-09-08	79.450	81.150	79.450	80.750	80.750	949,230
2025-09-05	80.000	80.450	79.350	79.500	79.500	817,320
2025-09-04	79.900	80.100	78.300	79.350	79.350	1,657,120
2025-09-03	79.000	79.900	78.200	79.350	79.350	1,449,730
2025-09-02	78.450	79.200	77.300	77.400	77.400	2,148,900
2025-09-01	79.650	80.350	77.850	78.150	78.150	1,754,830
2025-08-29	78.850	80.050	78.500	79.550	79.550	1,649,060
2025-08-28	82.050	82.150	78.100	79.200	79.200	6,053,140
2025-08-27	81.950	83.750	81.800	82.800	82.800	1,362,350
2025-08-26	82.150	83.300	81.800	81.950	81.950	605,480
2025-08-25	83.400	83.750	81.600	82.450	82.450	798,040
2025-08-22	82.150	83.850	82.100	83.450	83.450	716,360
2025-08-21	84.800	86.250	82.100	82.650	82.650	1,636,240
2025-08-20	84.550	85.350	84.300	84.500	84.500	706,250
2025-08-19	85.400	86.400	84.100	84.550	84.550	1,402,240
2025-08-18	84.000	85.950	82.200	83.850	83.850	1,906,270

← NewerPage 5 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.