Mechel PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	85.050	85.300	84.100	84.900	84.900	957,500
2025-08-14	84.650	85.250	82.950	84.700	84.700	1,372,480
2025-08-13	85.000	85.650	84.200	85.500	85.500	1,006,990
2025-08-12	85.750	85.950	84.400	85.200	85.200	952,500
2025-08-11	85.200	87.500	84.450	85.350	85.350	3,008,550
2025-08-08	82.750	84.950	81.900	84.450	84.450	3,026,110
2025-08-07	82.550	84.550	81.400	82.250	82.250	3,500,210
2025-08-06	81.050	82.750	79.500	79.950	79.950	2,027,550
2025-08-05	81.300	81.700	80.150	81.000	81.000	893,780
2025-08-04	79.250	81.300	79.050	80.500	80.500	1,108,460
2025-08-01	78.800	80.350	78.600	79.150	79.150	804,670
2025-07-31	78.600	79.250	78.050	78.950	78.950	545,670
2025-07-30	79.200	79.600	78.100	78.400	78.400	760,760
2025-07-29	77.900	80.250	77.200	79.700	79.700	2,098,010
2025-07-28	79.450	79.950	77.300	77.950	77.950	2,982,990
2025-07-25	82.900	83.350	79.200	79.450	79.450	3,685,400
2025-07-24	82.450	83.400	81.500	82.350	82.350	1,245,630
2025-07-23	82.750	83.200	81.800	82.800	82.800	1,308,490
2025-07-22	83.000	83.250	81.550	82.550	82.550	1,221,530
2025-07-21	83.300	85.150	82.250	83.550	83.550	3,058,380
2025-07-18	78.550	83.150	78.050	82.600	82.600	8,006,900
2025-07-17	79.850	80.700	77.800	78.550	78.550	3,455,950
2025-07-16	79.600	79.950	78.450	79.050	79.050	1,860,550
2025-07-15	80.650	81.400	78.900	79.550	79.550	2,158,260
2025-07-14	75.200	80.850	74.250	79.550	79.550	3,462,830
2025-07-11	79.500	79.500	75.250	76.600	76.600	2,325,300
2025-07-10	80.200	81.100	79.100	79.500	79.500	1,410,550
2025-07-09	80.800	81.500	79.000	79.650	79.650	1,909,010
2025-07-08	80.900	82.800	80.100	82.700	82.700	2,425,450
2025-07-07	83.250	83.600	80.500	80.700	80.700	1,784,310
2025-07-04	86.200	86.200	82.900	83.550	83.550	2,529,770
2025-07-03	85.850	88.600	85.000	87.050	87.050	3,223,880
2025-07-02	86.500	86.950	84.100	85.000	85.000	2,561,590
2025-07-01	82.500	87.800	81.750	86.150	86.150	10,585,480
2025-06-30	80.050	83.450	79.000	82.300	82.300	5,392,200
2025-06-27	79.800	80.300	78.200	79.650	79.650	2,439,420
2025-06-26	80.200	80.450	78.650	79.400	79.400	1,943,650
2025-06-25	80.400	81.000	79.550	80.400	80.400	1,443,880
2025-06-24	79.450	82.300	79.100	80.600	80.600	2,790,260
2025-06-23	81.500	81.950	79.000	79.900	79.900	2,940,400
2025-06-20	82.200	82.450	80.650	81.050	81.050	1,409,970
2025-06-19	83.300	83.850	81.450	82.200	82.200	1,409,610
2025-06-18	84.450	84.550	82.150	82.650	82.650	2,640,780
2025-06-17	81.800	84.750	81.050	84.500	84.500	2,365,810
2025-06-16	83.050	83.900	81.050	81.200	81.200	1,501,150
2025-06-13	83.450	83.950	82.850	83.300	83.300	419,560
2025-06-11	82.800	83.850	81.700	83.600	83.600	919,180
2025-06-10	84.450	85.000	81.550	82.450	82.450	1,720,000
2025-06-09	87.800	88.350	83.250	83.350	83.350	3,266,270
2025-06-06	91.700	95.000	87.300	87.400	87.400	6,732,500
2025-06-05	90.150	92.000	90.100	91.800	91.800	1,307,900
2025-06-04	90.000	91.500	88.600	89.200	89.200	3,668,010
2025-06-03	84.950	90.100	84.750	88.350	88.350	6,311,600
2025-06-02	83.050	85.700	80.200	84.900	84.900	4,684,800
2025-05-30	81.250	83.400	80.250	82.700	82.700	3,083,470
2025-05-29	86.350	86.350	80.950	83.950	83.950	2,927,590
2025-05-28	82.950	86.800	82.750	85.200	85.200	2,323,130
2025-05-27	80.950	83.400	78.700	82.750	82.750	3,285,170
2025-05-26	86.150	86.350	80.250	82.050	82.050	3,525,150
2025-05-23	87.050	87.400	85.350	86.050	86.050	924,620

← NewerPage 6 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.