Mechel PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 304.00 | 311.80 | 302.00 | 304.00 | 304.00 | 1,114,800 |
| 2021-11-05 | 300.00 | 303.00 | 294.20 | 300.45 | 300.45 | 836,730 |
| 2021-11-03 | 301.00 | 306.40 | 292.55 | 301.10 | 301.10 | 997,850 |
| 2021-11-02 | 311.25 | 313.00 | 299.00 | 300.75 | 300.75 | 1,360,690 |
| 2021-11-01 | 298.00 | 311.60 | 295.00 | 308.30 | 308.30 | 1,459,330 |
| 2021-10-29 | 305.00 | 307.75 | 290.40 | 296.50 | 296.50 | 1,808,830 |
| 2021-10-28 | 304.15 | 313.20 | 282.35 | 305.50 | 305.50 | 4,420,440 |
| 2021-10-27 | 309.00 | 309.65 | 302.00 | 307.20 | 307.20 | 1,285,680 |
| 2021-10-26 | 315.00 | 317.80 | 310.00 | 312.10 | 312.10 | 599,300 |
| 2021-10-25 | 310.70 | 319.90 | 305.70 | 313.55 | 313.55 | 1,065,120 |
| 2021-10-22 | 303.15 | 320.80 | 297.25 | 309.40 | 309.40 | 1,809,210 |
| 2021-10-21 | 317.00 | 320.00 | 305.50 | 306.50 | 306.50 | 1,547,880 |
| 2021-10-20 | 328.00 | 333.10 | 318.40 | 319.00 | 319.00 | 1,207,120 |
| 2021-10-19 | 332.30 | 339.15 | 320.90 | 327.75 | 327.75 | 2,227,990 |
| 2021-10-18 | 310.15 | 331.60 | 308.30 | 329.00 | 329.00 | 3,316,150 |
← NewerPage 22 of 22 · 1,275 trading days
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.