Mechel PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 82.550 | 88.600 | 79.650 | 87.400 | 87.400 | 9,006,750 |
| 2024-11-27 | 80.000 | 83.500 | 73.800 | 76.600 | 76.600 | 16,843,990 |
| 2024-11-26 | 89.950 | 90.600 | 80.250 | 82.100 | 82.100 | 12,558,500 |
| 2024-11-25 | 95.000 | 95.400 | 90.100 | 90.800 | 90.800 | 3,796,020 |
| 2024-11-22 | 98.000 | 98.100 | 95.150 | 96.000 | 96.000 | 4,399,840 |
| 2024-11-21 | 99.450 | 99.600 | 95.350 | 96.350 | 96.350 | 5,815,210 |
| 2024-11-20 | 101.80 | 101.90 | 98.200 | 99.000 | 99.000 | 4,359,920 |
| 2024-11-19 | 105.30 | 105.85 | 98.150 | 100.85 | 100.85 | 4,608,640 |
| 2024-11-18 | 105.75 | 107.15 | 104.65 | 106.35 | 106.35 | 2,022,170 |
| 2024-11-15 | 106.00 | 107.95 | 105.35 | 106.70 | 106.70 | 1,417,160 |
| 2024-11-14 | 106.45 | 108.15 | 104.80 | 105.50 | 105.50 | 2,204,230 |
| 2024-11-13 | 107.95 | 109.45 | 106.30 | 108.85 | 108.85 | 2,509,160 |
| 2024-11-12 | 111.10 | 111.10 | 107.35 | 109.35 | 109.35 | 3,024,360 |
| 2024-11-11 | 110.90 | 111.90 | 108.50 | 111.55 | 111.55 | 4,793,430 |
| 2024-11-08 | 107.20 | 109.15 | 103.80 | 106.35 | 106.35 | 4,024,880 |
| 2024-11-07 | 105.05 | 107.00 | 101.80 | 105.45 | 105.45 | 4,409,100 |
| 2024-11-06 | 105.80 | 108.00 | 104.70 | 105.45 | 105.45 | 4,765,270 |
| 2024-11-05 | 106.05 | 106.50 | 102.90 | 103.40 | 103.40 | 3,473,640 |
| 2024-11-02 | 102.65 | 106.70 | 101.85 | 104.00 | 104.00 | 2,906,460 |
| 2024-11-01 | 99.950 | 102.70 | 98.000 | 101.65 | 101.65 | 4,215,120 |
| 2024-10-31 | 98.450 | 100.10 | 96.700 | 98.400 | 98.400 | 6,956,040 |
| 2024-10-30 | 102.90 | 103.95 | 98.700 | 101.20 | 101.20 | 7,026,940 |
| 2024-10-29 | 98.000 | 104.00 | 95.700 | 99.900 | 99.900 | 9,509,180 |
| 2024-10-28 | 102.50 | 103.00 | 97.600 | 101.20 | 101.20 | 8,057,500 |
| 2024-10-25 | 106.40 | 108.00 | 102.00 | 103.45 | 103.45 | 8,790,390 |
| 2024-10-24 | 106.00 | 107.50 | 103.65 | 106.40 | 106.40 | 4,575,610 |
| 2024-10-23 | 109.25 | 109.25 | 105.60 | 106.90 | 106.90 | 3,280,620 |
| 2024-10-22 | 108.80 | 110.50 | 108.30 | 108.90 | 108.90 | 2,062,840 |
| 2024-10-21 | 110.00 | 110.95 | 108.65 | 108.95 | 108.95 | 2,706,320 |
| 2024-10-18 | 108.80 | 110.50 | 106.00 | 109.80 | 109.80 | 4,232,610 |
| 2024-10-17 | 111.70 | 111.90 | 108.40 | 109.35 | 109.35 | 5,875,200 |
| 2024-10-16 | 113.35 | 115.45 | 110.50 | 110.55 | 110.55 | 5,035,350 |
| 2024-10-15 | 111.00 | 114.70 | 109.60 | 114.50 | 114.50 | 4,835,670 |
| 2024-10-14 | 109.75 | 112.20 | 107.25 | 110.70 | 110.70 | 7,561,220 |
| 2024-10-11 | 111.40 | 112.50 | 108.20 | 112.05 | 112.05 | 5,862,150 |
| 2024-10-10 | 115.40 | 116.45 | 111.25 | 112.30 | 112.30 | 4,509,720 |
| 2024-10-09 | 117.65 | 117.85 | 114.50 | 114.80 | 114.80 | 3,351,000 |
| 2024-10-08 | 117.25 | 118.50 | 116.10 | 118.20 | 118.20 | 1,974,480 |
| 2024-10-07 | 119.60 | 120.20 | 116.75 | 116.85 | 116.85 | 2,570,200 |
| 2024-10-04 | 120.00 | 120.80 | 117.60 | 119.50 | 119.50 | 2,910,830 |
| 2024-10-03 | 118.15 | 120.35 | 115.45 | 117.65 | 117.65 | 5,441,060 |
| 2024-10-02 | 123.55 | 124.65 | 117.00 | 119.20 | 119.20 | 4,638,890 |
| 2024-10-01 | 124.45 | 126.05 | 120.65 | 122.55 | 122.55 | 6,384,990 |
| 2024-09-30 | 128.40 | 132.00 | 124.55 | 127.75 | 127.75 | 5,783,460 |
| 2024-09-27 | 125.20 | 127.90 | 124.20 | 127.45 | 127.45 | 3,495,100 |
| 2024-09-26 | 125.85 | 128.70 | 123.50 | 124.70 | 124.70 | 5,896,590 |
| 2024-09-25 | 126.00 | 132.55 | 123.35 | 127.10 | 127.10 | 12,935,930 |
| 2024-09-24 | 124.90 | 126.30 | 120.10 | 122.55 | 122.55 | 7,768,450 |
| 2024-09-23 | 115.85 | 124.45 | 115.70 | 122.20 | 122.20 | 6,182,970 |
| 2024-09-20 | 112.15 | 115.40 | 112.15 | 114.55 | 114.55 | 2,382,460 |
| 2024-09-19 | 112.50 | 114.50 | 111.60 | 113.65 | 113.65 | 2,579,520 |
| 2024-09-18 | 115.55 | 116.00 | 112.25 | 113.35 | 113.35 | 4,526,310 |
| 2024-09-17 | 113.00 | 116.55 | 110.30 | 114.65 | 114.65 | 5,280,550 |
| 2024-09-16 | 111.85 | 113.85 | 108.50 | 111.30 | 111.30 | 4,864,240 |
| 2024-09-13 | 107.80 | 111.80 | 101.60 | 109.80 | 109.80 | 15,607,550 |
| 2024-09-12 | 112.50 | 113.00 | 106.80 | 107.80 | 107.80 | 5,631,410 |
| 2024-09-11 | 116.90 | 117.80 | 111.50 | 117.05 | 117.05 | 4,393,590 |
| 2024-09-10 | 116.00 | 118.45 | 114.20 | 116.05 | 116.05 | 4,384,270 |
| 2024-09-09 | 117.50 | 119.45 | 114.00 | 115.70 | 115.70 | 5,874,580 |
| 2024-09-06 | 118.90 | 118.95 | 113.20 | 116.25 | 116.25 | 7,740,980 |
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.