Magnitogorskiy Metallurgicheskiy Kombinat PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 63.620 | 64.475 | 63.620 | 64.285 | 58.325 | 18,460,450 |
| 2021-11-05 | 65.000 | 65.000 | 63.125 | 63.710 | 57.803 | 27,941,440 |
| 2021-11-03 | 65.210 | 65.550 | 64.800 | 64.995 | 58.969 | 17,142,960 |
| 2021-11-02 | 67.200 | 67.485 | 65.350 | 65.510 | 59.436 | 26,557,100 |
| 2021-11-01 | 66.300 | 67.265 | 65.895 | 66.700 | 60.516 | 16,500,280 |
| 2021-10-29 | 65.870 | 66.620 | 64.655 | 66.175 | 60.039 | 38,002,020 |
| 2021-10-28 | 67.305 | 67.350 | 65.180 | 66.025 | 59.903 | 44,442,320 |
| 2021-10-27 | 68.685 | 68.700 | 67.410 | 67.550 | 61.287 | 22,741,180 |
| 2021-10-26 | 68.000 | 69.180 | 67.255 | 68.815 | 62.435 | 36,171,800 |
| 2021-10-25 | 71.245 | 71.250 | 67.950 | 68.275 | 61.945 | 64,273,370 |
| 2021-10-22 | 70.125 | 70.815 | 69.830 | 70.020 | 63.528 | 30,689,110 |
| 2021-10-21 | 69.010 | 71.385 | 69.010 | 69.900 | 63.419 | 51,938,290 |
| 2021-10-20 | 70.145 | 70.195 | 68.205 | 69.010 | 62.612 | 40,022,280 |
| 2021-10-19 | 70.280 | 70.975 | 69.415 | 69.440 | 63.002 | 40,780,530 |
| 2021-10-18 | 68.500 | 70.340 | 67.545 | 70.010 | 63.519 | 33,604,210 |
← NewerPage 22 of 22 · 1,275 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-06-17 | 0.8054 RUB |
| 2024-04-22 | 1.6000 RUB |
| 2024-01-13 | 0.8054 RUB |
| 2022-01-13 | 2.6600 RUB |
| 2021-09-27 | 3.5300 RUB |
| 2021-06-17 | 2.7350 RUB |
| 2021-01-14 | 2.3900 RUB |
| 2020-09-23 | 0.6070 RUB |
| 2020-06-17 | 1.5100 RUB |
| 2020-01-15 | 1.6500 RUB |
| 2019-10-15 | 0.6900 RUB |
| 2019-06-20 | 1.4900 RUB |
| 2019-06-11 | 1.4000 RUB |
Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.