Magnitogorskiy Metallurgicheskiy Kombinat PAO historical data

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

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
2025-10-22	26.340	26.800	25.555	26.310	26.310	27,107,640
2025-10-21	27.205	27.335	25.930	26.225	26.225	50,517,570
2025-10-20	27.975	28.400	27.005	27.210	27.210	51,987,360
2025-10-17	27.430	27.920	26.785	27.485	27.485	48,660,580
2025-10-16	25.100	27.270	24.860	25.490	25.490	64,737,980
2025-10-15	25.255	25.485	24.565	25.195	25.195	45,055,400
2025-10-14	26.175	26.275	25.015	25.120	25.120	29,718,540
2025-10-13	26.210	26.770	25.710	26.190	26.190	19,543,350
2025-10-10	26.625	27.000	26.150	26.500	26.500	20,066,490
2025-10-09	26.060	26.880	25.150	26.660	26.660	41,413,290
2025-10-08	27.485	27.495	25.800	25.990	25.990	32,519,750
2025-10-07	26.960	27.545	26.725	27.310	27.310	21,835,060
2025-10-06	26.235	27.185	25.650	27.060	27.060	46,564,530
2025-10-03	26.850	27.230	26.085	26.700	26.700	26,107,760
2025-10-02	27.010	27.335	26.600	27.010	27.010	44,697,290
2025-10-01	27.715	27.900	26.830	27.000	27.000	39,129,480
2025-09-30	28.600	28.670	27.365	27.650	27.650	51,525,640
2025-09-29	29.495	29.700	28.305	28.600	28.600	44,587,190
2025-09-26	29.400	29.690	29.095	29.525	29.525	18,785,010
2025-09-25	29.880	30.100	29.330	29.500	29.500	15,079,310
2025-09-24	29.750	29.985	29.210	29.635	29.635	22,652,280
2025-09-23	30.425	30.685	29.400	30.100	30.100	26,454,580
2025-09-22	30.105	30.560	29.765	30.455	30.455	24,404,520
2025-09-19	30.910	31.135	29.860	30.115	30.115	28,628,910
2025-09-18	31.300	31.525	30.700	30.930	30.930	23,363,690
2025-09-17	31.515	31.665	30.640	31.175	31.175	25,293,000
2025-09-16	31.580	31.865	30.930	31.445	31.445	16,569,450
2025-09-15	31.940	32.195	31.295	31.680	31.680	16,610,450
2025-09-12	32.945	33.190	31.845	32.190	32.190	25,254,450
2025-09-11	33.170	33.410	32.610	33.135	33.135	17,879,160
2025-09-10	33.990	34.075	33.000	33.310	33.310	16,704,550
2025-09-09	33.835	34.145	33.705	34.035	34.035	16,780,070
2025-09-08	33.350	33.850	33.200	33.780	33.780	14,003,020
2025-09-05	33.220	33.420	33.075	33.320	33.320	10,676,390
2025-09-04	33.205	33.355	32.895	33.085	33.085	15,295,730
2025-09-03	32.715	33.275	32.360	33.090	33.090	20,404,240
2025-09-02	33.150	33.185	32.170	32.210	32.210	25,822,150
2025-09-01	33.525	33.835	33.005	33.010	33.010	16,841,630
2025-08-29	33.745	33.990	33.400	33.500	33.500	9,242,880
2025-08-28	34.395	34.430	33.505	34.160	34.160	13,374,670
2025-08-27	33.905	34.560	33.780	34.365	34.365	16,750,560
2025-08-26	33.745	34.110	33.650	33.850	33.850	9,974,120
2025-08-25	33.990	34.090	33.330	33.765	33.765	13,676,310
2025-08-22	33.700	34.085	33.405	33.905	33.905	22,717,290
2025-08-21	34.705	34.735	33.310	33.665	33.665	29,652,870

← NewerPage 5 of 22 · 1,275 trading daysOlder →

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.