Mechel PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 129.10 | 131.90 | 127.40 | 127.90 | 127.90 | 7,188,920 |
| 2025-02-24 | 126.05 | 129.85 | 124.45 | 127.30 | 127.30 | 11,335,450 |
| 2025-02-21 | 121.05 | 128.20 | 119.65 | 123.40 | 123.40 | 16,551,520 |
| 2025-02-20 | 120.60 | 124.50 | 116.00 | 120.45 | 120.45 | 42,431,330 |
| 2025-02-19 | 128.60 | 131.20 | 117.70 | 121.00 | 121.00 | 34,287,980 |
| 2025-02-18 | 139.50 | 141.55 | 125.80 | 130.00 | 130.00 | 28,185,660 |
| 2025-02-17 | 123.75 | 139.65 | 122.30 | 128.70 | 128.70 | 18,772,850 |
| 2025-02-14 | 118.65 | 126.35 | 116.00 | 118.90 | 118.90 | 18,807,890 |
| 2025-02-13 | 119.00 | 121.20 | 115.50 | 119.55 | 119.55 | 7,541,790 |
| 2025-02-12 | 111.60 | 119.45 | 108.60 | 110.20 | 110.20 | 11,997,040 |
| 2025-02-11 | 108.90 | 111.55 | 108.10 | 110.50 | 110.50 | 2,879,990 |
| 2025-02-10 | 110.00 | 111.60 | 108.30 | 110.95 | 110.95 | 4,145,410 |
| 2025-02-07 | 109.50 | 110.00 | 107.95 | 108.60 | 108.60 | 1,880,450 |
| 2025-02-06 | 111.00 | 111.85 | 108.00 | 108.80 | 108.80 | 4,908,870 |
| 2025-02-05 | 106.40 | 111.50 | 103.15 | 108.80 | 108.80 | 9,434,690 |
| 2025-02-04 | 110.80 | 111.75 | 106.35 | 108.00 | 108.00 | 4,235,390 |
| 2025-02-03 | 113.50 | 113.50 | 108.60 | 109.25 | 109.25 | 4,987,440 |
| 2025-01-31 | 114.60 | 118.85 | 112.40 | 113.05 | 113.05 | 10,068,480 |
| 2025-01-30 | 112.95 | 115.40 | 112.95 | 114.70 | 114.70 | 2,797,770 |
| 2025-01-29 | 114.50 | 115.35 | 112.50 | 113.55 | 113.55 | 2,814,880 |
| 2025-01-28 | 112.45 | 115.25 | 110.20 | 114.25 | 114.25 | 4,135,490 |
| 2025-01-27 | 116.70 | 117.35 | 111.45 | 113.65 | 113.65 | 4,478,600 |
| 2025-01-24 | 115.90 | 120.40 | 115.20 | 117.30 | 117.30 | 9,670,410 |
| 2025-01-23 | 113.35 | 116.90 | 112.35 | 113.10 | 113.10 | 5,294,980 |
| 2025-01-22 | 113.90 | 118.05 | 112.80 | 117.85 | 117.85 | 8,671,340 |
| 2025-01-21 | 116.15 | 116.80 | 112.20 | 114.25 | 114.25 | 6,882,270 |
| 2025-01-20 | 117.00 | 117.05 | 110.90 | 112.90 | 112.90 | 7,922,170 |
| 2025-01-17 | 114.00 | 117.90 | 112.00 | 115.05 | 115.05 | 8,352,870 |
| 2025-01-16 | 114.00 | 118.55 | 111.10 | 115.45 | 115.45 | 12,634,010 |
| 2025-01-15 | 108.25 | 114.10 | 107.25 | 108.70 | 108.70 | 9,213,830 |
| 2025-01-14 | 107.95 | 111.10 | 107.00 | 108.05 | 108.05 | 7,495,170 |
| 2025-01-13 | 112.70 | 115.00 | 108.55 | 111.20 | 111.20 | 9,920,550 |
| 2025-01-10 | 110.00 | 113.00 | 105.90 | 110.75 | 110.75 | 21,984,460 |
| 2025-01-09 | 121.00 | 121.75 | 109.60 | 111.40 | 111.40 | 12,537,930 |
| 2025-01-08 | 116.55 | 120.95 | 115.15 | 118.35 | 118.35 | 3,800,660 |
| 2025-01-06 | 119.45 | 119.45 | 114.30 | 116.20 | 116.20 | 5,624,890 |
| 2025-01-03 | 126.75 | 126.75 | 118.70 | 119.60 | 119.60 | 7,439,050 |
| 2024-12-30 | 114.55 | 127.70 | 114.50 | 119.80 | 119.80 | 9,436,180 |
| 2024-12-28 | 109.05 | 115.45 | 107.60 | 110.00 | 110.00 | 8,687,940 |
| 2024-12-27 | 103.70 | 109.40 | 102.90 | 106.50 | 106.50 | 8,114,630 |
| 2024-12-26 | 103.75 | 108.50 | 102.85 | 106.35 | 106.35 | 10,401,600 |
| 2024-12-25 | 95.600 | 104.70 | 94.700 | 102.30 | 102.30 | 8,693,520 |
| 2024-12-24 | 97.350 | 98.900 | 95.750 | 96.800 | 96.800 | 8,248,980 |
| 2024-12-23 | 95.150 | 100.00 | 92.550 | 97.200 | 97.200 | 10,731,970 |
| 2024-12-20 | 81.000 | 93.300 | 80.500 | 92.250 | 92.250 | 16,351,930 |
| 2024-12-19 | 83.150 | 83.950 | 80.600 | 80.800 | 80.800 | 2,717,260 |
| 2024-12-18 | 80.650 | 84.000 | 80.150 | 82.300 | 82.300 | 2,510,490 |
| 2024-12-17 | 80.100 | 81.600 | 79.550 | 79.800 | 79.800 | 1,643,300 |
| 2024-12-16 | 82.550 | 82.550 | 79.500 | 79.800 | 79.800 | 2,749,110 |
| 2024-12-13 | 82.750 | 83.250 | 81.400 | 83.100 | 83.100 | 1,833,450 |
| 2024-12-12 | 85.000 | 85.200 | 82.550 | 83.050 | 83.050 | 1,824,590 |
| 2024-12-11 | 83.300 | 84.950 | 81.900 | 82.950 | 82.950 | 3,498,160 |
| 2024-12-10 | 84.650 | 84.900 | 81.500 | 83.950 | 83.950 | 5,211,210 |
| 2024-12-09 | 86.050 | 86.700 | 84.500 | 85.250 | 85.250 | 2,866,790 |
| 2024-12-06 | 83.750 | 85.350 | 82.250 | 84.450 | 84.450 | 3,694,140 |
| 2024-12-05 | 79.350 | 84.600 | 77.850 | 82.550 | 82.550 | 6,811,470 |
| 2024-12-04 | 81.600 | 83.900 | 77.750 | 80.450 | 80.450 | 5,876,960 |
| 2024-12-03 | 86.650 | 86.800 | 81.100 | 82.050 | 82.050 | 4,655,070 |
| 2024-12-02 | 88.500 | 89.650 | 85.800 | 86.850 | 86.850 | 3,366,610 |
| 2024-11-29 | 86.550 | 90.100 | 84.350 | 87.900 | 87.900 | 4,892,620 |
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.