Magnitogorskiy Metallurgicheskiy Kombinat PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-12 | 26.050 | 26.075 | 25.425 | 25.660 | 25.660 | 33,815,850 |
| 2025-11-11 | 25.045 | 26.090 | 24.905 | 25.940 | 25.940 | 45,937,740 |
| 2025-11-10 | 24.970 | 25.340 | 24.910 | 24.995 | 24.995 | 25,865,700 |
| 2025-11-07 | 24.670 | 25.180 | 24.590 | 24.930 | 24.930 | 18,820,450 |
| 2025-11-06 | 24.700 | 24.990 | 24.530 | 24.655 | 24.655 | 12,439,610 |
| 2025-11-05 | 24.875 | 24.960 | 24.390 | 24.655 | 24.655 | 22,626,990 |
| 2025-11-03 | 24.725 | 24.975 | 24.660 | 24.930 | 24.930 | 11,214,940 |
| 2025-11-01 | 24.635 | 24.795 | 24.555 | 24.740 | 24.740 | 5,328,940 |
| 2025-10-31 | 25.250 | 25.370 | 24.430 | 24.555 | 24.555 | 23,945,720 |
| 2025-10-30 | 24.985 | 25.295 | 24.755 | 25.150 | 25.150 | 22,098,540 |
| 2025-10-29 | 24.745 | 25.025 | 24.540 | 24.970 | 24.970 | 22,206,610 |
| 2025-10-28 | 24.125 | 24.860 | 24.070 | 24.435 | 24.435 | 20,981,850 |
| 2025-10-27 | 25.075 | 25.075 | 24.120 | 24.400 | 24.400 | 26,461,400 |
| 2025-10-24 | 25.450 | 25.750 | 24.850 | 25.000 | 25.000 | 30,567,180 |
| 2025-10-23 | 25.500 | 25.500 | 24.740 | 25.220 | 25.220 | 32,918,740 |
← NewerPage 5 of 5 · 255 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.