CHMF.ME - PAO Severstal

MCX - MCX Real Time Price. Currency in RUB
DateOpenHighLowClose*Adj Close**Volume
Feb 25, 2020899.20909.60890.00890.00890.001,676,485
Feb 21, 2020912.00915.00908.00908.00908.001,181,492
Feb 20, 2020914.60927.60911.40915.80915.801,259,926
Feb 19, 2020917.40920.40908.40914.00914.001,104,311
Feb 18, 2020922.40924.40913.20914.60914.60835,020
Feb 17, 2020930.20933.60922.20924.60924.60514,460
Feb 14, 2020929.80933.20921.40928.00928.00508,959
Feb 13, 2020935.00936.00926.00926.00926.00623,628
Feb 12, 2020926.00943.00920.20938.00938.001,336,702
Feb 11, 2020926.60932.40923.00923.40923.40956,246
Feb 10, 2020934.20937.00919.20922.00922.00850,348
Feb 07, 2020925.20935.40920.00935.40935.40913,185
Feb 06, 2020927.00934.60918.20925.00925.001,019,357
Feb 05, 2020916.00934.60912.00923.40923.401,166,916
Feb 04, 2020908.20924.80908.00912.40912.401,383,486
Feb 03, 2020909.80918.20904.20904.20904.201,990,021
Jan 31, 2020940.20941.20911.40911.40911.401,810,778
Jan 30, 2020935.80942.40928.40931.00931.00728,143
Jan 29, 2020945.60947.60933.60941.20941.20629,791
Jan 28, 2020934.00942.60923.60938.60938.60729,688
Jan 27, 2020946.60953.00925.40930.00930.001,295,316
Jan 24, 2020964.40973.00955.80956.20956.20534,852
Jan 23, 2020954.00968.40946.00962.00962.00987,731
Jan 22, 2020978.60986.20956.40959.20959.201,198,564
Jan 21, 2020990.00990.00971.40978.60978.601,112,633
Jan 20, 2020980.001,000.00960.00990.60990.601,250,095
Jan 17, 2020964.80978.00961.00977.20977.201,177,606
Jan 16, 2020962.00971.00960.20963.40963.40771,921
Jan 15, 2020967.00967.60950.00960.20960.201,423,488
Jan 14, 2020960.20976.20959.20967.80967.801,740,663
Jan 13, 2020942.00960.20936.00960.20960.201,325,896
Jan 10, 2020932.00937.40928.40937.40937.40461,418
Jan 09, 2020926.00937.00926.00928.20928.201,027,964
Jan 08, 2020924.20931.60918.00927.20927.20677,136
Jan 06, 2020936.20936.60923.20929.00929.00737,786
Jan 03, 2020943.40947.40938.40945.80945.80572,085
Dec 30, 2019940.00943.80936.00937.60937.60477,444
Dec 27, 2019929.40943.00929.40938.20938.20692,375
Dec 26, 2019927.40929.80924.20929.40929.40262,214
Dec 25, 2019928.40929.00922.20926.20926.20185,303
Dec 24, 2019930.00936.00925.60927.40927.40388,528
Dec 23, 2019926.40930.00920.40930.00930.00581,718
Dec 20, 2019926.60928.00919.00926.40926.40567,188
Dec 19, 2019928.80928.80914.60928.40928.401,130,662
Dec 18, 2019929.00930.00922.20928.60928.60918,336
Dec 17, 2019924.00930.00917.20930.00930.001,273,709
Dec 16, 2019920.20929.40915.60923.00923.001,016,794
Dec 13, 2019904.60920.00904.00918.40918.401,501,519
Dec 12, 2019897.60907.00896.40901.00901.001,352,230
Dec 11, 2019888.00897.80886.80896.60896.60958,757
Dec 10, 2019892.00892.00885.00888.80888.801,269,071
Dec 09, 2019885.00891.60881.20891.60891.60775,753
Dec 06, 2019880.20885.00878.00883.00883.00627,737
Dec 05, 2019877.20885.00868.80880.80880.80992,263
Dec 04, 2019879.20879.20865.00875.40875.40965,423
Dec 03, 2019882.00885.80870.40874.60874.601,273,336
Dec 02, 2019884.20891.00878.60885.00885.002,003,694
Dec 02, 201927.47 Dividend
Nov 29, 2019907.60909.40900.00908.00880.531,731,038
Nov 28, 2019911.00911.00898.80907.80880.34838,128
Nov 27, 2019914.00915.00906.00911.20883.63798,354
Nov 26, 2019914.80920.80906.00909.60882.082,554,381
Nov 25, 2019903.80919.00903.00917.00889.261,659,515
Nov 22, 2019895.60902.00891.80901.80874.52886,852
Nov 21, 2019898.20902.40891.00895.60868.511,241,372
Nov 20, 2019897.00906.80895.40903.00875.681,203,768
Nov 19, 2019887.00904.60884.40904.60877.231,935,938
Nov 18, 2019883.20894.60880.00884.00857.261,274,863
Nov 15, 2019881.40886.80877.20881.40854.731,064,487
Nov 14, 2019891.00893.80875.20880.80854.151,655,605
Nov 13, 2019896.00900.80888.20889.80862.881,283,865
Nov 12, 2019898.00904.20893.80900.00872.771,398,876
Nov 11, 2019908.80916.20893.60895.00867.921,908,383
Nov 08, 2019930.80930.80905.00909.60882.082,353,937
Nov 07, 2019922.20938.40916.20931.20903.031,807,779
Nov 06, 2019914.00926.00914.00923.60895.661,617,996
Nov 05, 2019895.20916.00895.00914.00886.351,555,059
Nov 01, 2019885.00893.20882.20893.20866.18631,550
Oct 31, 2019896.00902.00880.20882.20855.511,286,890
Oct 30, 2019903.00905.60890.40895.00867.921,104,031
Oct 29, 2019888.00906.20881.60903.40876.071,209,133
Oct 28, 2019880.00898.20878.20886.00859.201,382,064
Oct 25, 2019876.40879.40872.60878.40851.831,147,752
Oct 24, 2019878.00880.60872.40877.20850.66975,292
Oct 23, 2019876.80879.20871.20876.00849.501,014,184
Oct 22, 2019871.00882.20871.00878.00851.441,110,895
Oct 21, 2019879.80882.00870.20871.00844.651,292,958
Oct 18, 2019892.40892.40878.00881.00854.352,415,175
Oct 17, 2019889.00898.20887.60890.00863.07849,587
Oct 16, 2019874.00887.80872.00887.60860.751,010,989
Oct 15, 2019876.80881.80864.00871.40845.041,709,878
Oct 14, 2019897.80899.60880.80883.80857.06567,194
Oct 11, 2019898.40906.40889.60893.40866.371,149,107
Oct 10, 2019877.60896.00870.20894.00866.95982,997
Oct 09, 2019881.80887.80870.60873.00846.591,021,783
Oct 08, 2019884.80897.20874.20878.80852.211,534,071
Oct 07, 2019879.00892.80862.20880.00853.381,591,017
Oct 04, 2019886.40894.40869.80876.80850.271,437,516
Oct 03, 2019903.00903.00876.20882.20855.512,286,208
Oct 02, 2019922.00928.40901.00901.60874.321,721,244
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...