Mechel PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2026-09-18	38.400	38.700	37.700	38.250	38.250	1,443,060
2026-09-17	37.600	39.500	37.150	38.600	38.600	5,052,580
2026-09-16	39.000	39.100	37.050	37.400	37.400	3,274,460
2026-09-15	38.700	40.000	38.400	39.050	39.050	2,688,350
2026-09-14	37.200	39.300	37.050	38.850	38.850	3,146,440
2026-09-11	37.200	37.900	36.500	37.100	37.100	1,181,000
2026-09-10	36.650	37.950	36.200	37.400	37.400	2,105,140
2026-09-09	37.900	38.300	36.400	36.850	36.850	1,376,720
2026-09-08	38.450	39.050	37.100	37.500	37.500	2,491,040
2026-09-07	38.200	38.900	36.650	38.150	38.150	3,420,040
2026-09-04	38.650	38.700	37.300	37.700	37.700	2,518,690
2026-09-03	37.600	38.550	37.250	38.000	38.000	2,118,420
2026-09-02	37.300	38.050	37.250	37.750	37.750	673,580
2026-09-01	37.750	38.450	36.850	38.050	38.050	4,313,620
2026-08-31	34.600	37.700	34.550	37.250	37.250	2,788,190
2026-08-28	35.350	35.500	34.400	34.900	34.900	904,320
2026-08-27	34.450	35.300	34.250	35.000	35.000	997,180
2026-08-26	36.600	36.600	34.250	35.200	35.200	1,572,460
2026-08-25	36.000	37.150	35.450	36.250	36.250	1,933,580
2026-08-24	37.350	37.350	35.350	36.000	36.000	2,580,020
2026-08-21	36.700	37.400	36.050	36.850	36.850	1,577,230
2026-08-20	37.950	38.600	36.700	37.100	37.100	1,511,730
2026-08-19	38.000	38.450	37.050	38.000	38.000	2,025,740
2026-08-18	35.900	38.300	35.650	37.800	37.800	3,684,110
2026-08-17	36.500	36.500	35.000	35.850	35.850	2,177,040
2026-08-14	37.400	37.950	35.550	36.150	36.150	3,538,760
2026-08-13	39.300	39.550	37.200	37.550	37.550	3,198,970
2026-08-12	41.000	41.600	39.000	39.500	39.500	2,522,610
2026-08-11	40.500	42.300	40.000	40.800	40.800	3,916,280
2026-08-10	38.850	40.850	38.600	39.850	39.850	3,186,710
2026-08-07	39.900	40.400	37.150	38.750	38.750	3,686,440
2026-08-06	41.400	41.500	39.400	39.650	39.650	1,798,210
2026-08-05	40.300	41.400	40.000	40.850	40.850	1,687,080
2026-08-04	41.400	41.400	39.100	40.000	40.000	2,559,550
2026-08-03	38.900	41.650	38.700	41.300	41.300	4,883,050
2026-07-31	37.750	39.200	37.250	38.200	38.200	3,008,400
2026-07-30	37.900	40.550	37.500	38.300	38.300	9,652,650
2026-07-29	35.600	39.850	35.600	36.400	36.400	4,907,390
2026-07-28	35.750	37.050	35.000	35.800	35.800	2,997,310

Page 1 of 3 · 129 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.