Mechel PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-07 | 52.250 | 52.450 | 51.400 | 52.050 | 52.050 | 547,340 |
| 2026-05-06 | 52.800 | 53.800 | 51.800 | 52.400 | 52.400 | 1,045,450 |
| 2026-05-05 | 53.150 | 53.450 | 50.500 | 52.850 | 52.850 | 2,882,240 |
| 2026-05-04 | 55.300 | 55.800 | 52.100 | 52.700 | 52.700 | 2,613,900 |
| 2026-04-30 | 54.000 | 55.850 | 53.100 | 55.450 | 55.450 | 1,923,910 |
| 2026-04-29 | 56.100 | 56.450 | 53.000 | 53.850 | 53.850 | 2,904,210 |
| 2026-04-28 | 59.300 | 59.400 | 55.300 | 55.700 | 55.700 | 4,366,690 |
| 2026-04-27 | 60.550 | 60.900 | 58.350 | 58.950 | 58.950 | 1,417,180 |
| 2026-04-24 | 63.150 | 63.700 | 60.150 | 60.700 | 60.700 | 1,573,480 |
← NewerPage 3 of 3 · 129 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.