Mechel PAO historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	41.300	41.850	41.000	41.250	41.250	1,291,180
2026-10-19	40.800	41.650	40.600	40.800	40.800	1,378,190
2026-10-16	39.750	40.750	39.700	40.600	40.600	946,010
2026-10-15	39.800	40.350	39.350	39.850	39.850	1,114,750
2026-10-14	41.000	42.150	39.800	40.350	40.350	2,731,300
2026-10-13	40.250	41.250	40.150	40.800	40.800	2,082,160
2026-10-12	39.200	40.900	39.150	40.600	40.600	3,492,860
2026-10-09	38.300	39.250	37.950	38.400	38.400	1,055,700
2026-10-08	39.550	39.600	37.900	38.200	38.200	2,444,960
2026-10-07	39.050	40.500	39.000	39.800	39.800	3,049,190
2026-10-06	38.650	39.350	38.450	39.200	39.200	1,082,400
2026-10-05	37.550	38.900	37.400	38.650	38.650	1,248,570
2026-10-02	37.250	37.650	37.250	37.450	37.450	417,300
2026-10-01	37.400	37.850	37.200	37.400	37.400	715,710
2026-09-30	37.750	37.750	37.300	37.300	37.300	437,460
2026-09-29	37.500	38.200	37.000	37.900	37.900	1,429,120
2026-09-28	37.750	38.350	37.400	37.650	37.650	968,730
2026-09-25	38.300	38.300	37.300	37.850	37.850	1,228,420
2026-09-24	39.200	39.300	37.800	38.500	38.500	1,792,810
2026-09-23	39.050	40.100	38.350	38.950	38.950	2,738,740
2026-09-22	37.800	39.300	37.800	38.850	38.850	2,504,300
2026-09-21	37.650	38.150	37.200	37.900	37.900	1,466,680

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.