Mechel PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 87.300 | 88.850 | 83.450 | 88.350 | 88.350 | 2,401,180 |
| 2025-05-21 | 89.600 | 89.800 | 87.400 | 87.950 | 87.950 | 1,050,330 |
| 2025-05-20 | 91.850 | 91.900 | 88.850 | 88.950 | 88.950 | 1,468,520 |
| 2025-05-19 | 88.850 | 92.550 | 88.850 | 92.500 | 92.500 | 3,077,730 |
| 2025-05-16 | 89.400 | 89.600 | 86.400 | 88.500 | 88.500 | 1,416,400 |
| 2025-05-15 | 89.000 | 89.900 | 87.700 | 88.950 | 88.950 | 1,498,400 |
| 2025-05-14 | 91.200 | 92.050 | 88.800 | 91.400 | 91.400 | 1,458,660 |
| 2025-05-13 | 92.900 | 93.000 | 90.800 | 91.450 | 91.450 | 1,083,530 |
| 2025-05-12 | 91.000 | 93.850 | 90.450 | 92.550 | 92.550 | 2,127,770 |
| 2025-05-08 | 90.600 | 92.500 | 90.400 | 91.050 | 91.050 | 1,002,010 |
| 2025-05-07 | 89.500 | 91.200 | 88.650 | 90.450 | 90.450 | 1,720,220 |
| 2025-05-06 | 88.000 | 90.500 | 86.250 | 90.100 | 90.100 | 2,287,050 |
| 2025-05-05 | 90.000 | 90.850 | 87.000 | 87.550 | 87.550 | 2,502,820 |
| 2025-05-02 | 93.300 | 93.300 | 89.700 | 90.250 | 90.250 | 1,308,430 |
| 2025-04-30 | 94.400 | 94.400 | 91.500 | 92.200 | 92.200 | 1,974,940 |
| 2025-04-29 | 98.300 | 98.400 | 93.150 | 94.600 | 94.600 | 2,856,460 |
| 2025-04-28 | 98.500 | 100.60 | 97.550 | 99.150 | 99.150 | 3,354,580 |
| 2025-04-25 | 98.200 | 99.350 | 97.200 | 98.200 | 98.200 | 1,850,690 |
| 2025-04-24 | 98.200 | 99.600 | 97.500 | 98.500 | 98.500 | 1,235,530 |
| 2025-04-23 | 99.950 | 100.75 | 96.750 | 98.100 | 98.100 | 2,821,350 |
| 2025-04-22 | 96.100 | 102.65 | 96.100 | 99.450 | 99.450 | 5,620,010 |
| 2025-04-21 | 96.200 | 97.250 | 95.250 | 96.050 | 96.050 | 1,281,000 |
| 2025-04-18 | 96.700 | 97.150 | 93.750 | 95.900 | 95.900 | 2,614,250 |
| 2025-04-17 | 96.150 | 97.900 | 95.250 | 96.450 | 96.450 | 2,551,740 |
| 2025-04-16 | 94.600 | 97.850 | 93.100 | 97.350 | 97.350 | 2,779,140 |
| 2025-04-15 | 96.200 | 96.600 | 92.850 | 93.750 | 93.750 | 3,123,530 |
| 2025-04-14 | 99.300 | 101.25 | 95.800 | 97.800 | 97.800 | 3,432,140 |
| 2025-04-11 | 97.350 | 100.40 | 96.400 | 97.900 | 97.900 | 3,509,690 |
| 2025-04-10 | 96.650 | 99.500 | 94.000 | 97.050 | 97.050 | 5,924,460 |
| 2025-04-09 | 90.600 | 96.650 | 85.300 | 87.900 | 87.900 | 12,278,610 |
| 2025-04-08 | 97.200 | 98.800 | 90.000 | 94.750 | 94.750 | 5,158,690 |
| 2025-04-07 | 100.05 | 102.40 | 90.450 | 96.450 | 96.450 | 9,638,200 |
| 2025-04-04 | 111.00 | 111.65 | 100.45 | 101.75 | 101.75 | 6,015,060 |
| 2025-04-03 | 113.70 | 114.45 | 107.05 | 107.80 | 107.80 | 3,125,990 |
| 2025-04-02 | 112.20 | 114.25 | 110.15 | 112.00 | 112.00 | 2,825,560 |
| 2025-04-01 | 114.65 | 117.50 | 112.05 | 114.60 | 114.60 | 2,767,020 |
| 2025-03-31 | 115.85 | 116.70 | 111.40 | 116.00 | 116.00 | 4,679,180 |
| 2025-03-28 | 122.55 | 122.55 | 114.80 | 116.45 | 116.45 | 5,413,570 |
| 2025-03-27 | 125.70 | 125.70 | 121.25 | 122.75 | 122.75 | 3,356,030 |
| 2025-03-26 | 127.85 | 128.45 | 125.00 | 125.75 | 125.75 | 2,083,470 |
| 2025-03-25 | 126.25 | 128.50 | 124.00 | 126.25 | 126.25 | 3,116,670 |
| 2025-03-24 | 129.95 | 130.85 | 125.00 | 126.85 | 126.85 | 3,524,450 |
| 2025-03-21 | 131.50 | 132.70 | 128.20 | 129.05 | 129.05 | 4,678,460 |
| 2025-03-20 | 132.35 | 135.40 | 130.25 | 130.60 | 130.60 | 7,496,690 |
| 2025-03-19 | 125.90 | 133.10 | 125.55 | 131.20 | 131.20 | 8,147,490 |
| 2025-03-18 | 129.00 | 131.30 | 125.55 | 129.45 | 129.45 | 6,912,720 |
| 2025-03-17 | 124.00 | 129.25 | 123.80 | 128.40 | 128.40 | 5,623,340 |
| 2025-03-14 | 122.20 | 124.90 | 121.40 | 123.45 | 123.45 | 2,224,320 |
| 2025-03-13 | 123.70 | 125.10 | 120.95 | 122.05 | 122.05 | 3,698,260 |
| 2025-03-12 | 124.45 | 125.05 | 120.25 | 123.40 | 123.40 | 3,309,400 |
| 2025-03-11 | 125.45 | 125.95 | 123.65 | 124.95 | 124.95 | 3,394,640 |
| 2025-03-10 | 125.05 | 126.40 | 123.15 | 124.30 | 124.30 | 3,378,730 |
| 2025-03-07 | 124.45 | 127.45 | 122.55 | 123.05 | 123.05 | 7,408,960 |
| 2025-03-06 | 125.20 | 127.05 | 123.10 | 124.75 | 124.75 | 4,450,610 |
| 2025-03-05 | 127.45 | 128.65 | 124.45 | 128.10 | 128.10 | 6,814,660 |
| 2025-03-04 | 121.95 | 129.55 | 121.50 | 125.65 | 125.65 | 7,220,260 |
| 2025-03-03 | 124.00 | 125.45 | 118.70 | 119.75 | 119.75 | 6,175,320 |
| 2025-02-28 | 121.35 | 127.20 | 118.20 | 122.85 | 122.85 | 11,832,690 |
| 2025-02-27 | 125.10 | 128.35 | 119.40 | 126.60 | 126.60 | 9,812,690 |
| 2025-02-26 | 128.35 | 129.90 | 123.20 | 127.30 | 127.30 | 8,927,520 |
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.