Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← IGST.MCX stock page

Izhstal OAO historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-194,080.004,120.004,040.004,080.004,080.00122
2026-10-164,080.004,080.004,040.004,060.004,060.0023
2026-10-154,120.004,180.004,040.004,080.004,080.00247
2026-10-144,100.004,220.004,100.004,120.004,120.0070
2026-10-134,060.004,260.004,000.004,160.004,160.00570
2026-10-124,080.004,100.004,040.004,060.004,060.0026
2026-10-094,100.004,120.004,100.004,120.004,120.002
2026-10-084,120.004,120.004,080.004,080.004,080.0027
2026-10-074,160.004,200.004,100.004,140.004,140.00326
2026-10-064,220.004,320.004,080.004,180.004,180.00871
2026-10-054,080.004,360.004,000.004,140.004,140.00730
2026-10-024,060.004,080.003,980.004,080.004,080.0039
2026-10-014,060.004,280.004,040.004,240.004,240.00342
2026-09-304,060.004,140.003,960.003,980.003,980.00200
2026-09-294,160.004,260.004,020.004,120.004,120.0082
2026-09-284,080.004,160.004,020.004,060.004,060.00159
2026-09-254,060.004,120.004,020.004,100.004,100.0045
2026-09-244,100.004,100.004,020.004,060.004,060.00116
2026-09-234,200.004,200.004,060.004,100.004,100.00146
2026-09-224,000.004,320.004,000.004,200.004,200.001,177
2026-09-213,960.003,980.003,920.003,980.003,980.0015
2026-09-183,960.004,140.003,960.004,040.004,040.00434
2026-09-173,920.004,000.003,880.003,940.003,940.0074
2026-09-163,960.003,960.003,920.003,920.003,920.0011
2026-09-154,000.004,000.003,900.003,940.003,940.0058
2026-09-143,920.004,120.003,860.003,920.003,920.00272
2026-09-113,900.003,900.003,860.003,880.003,880.0020
2026-09-103,880.004,040.003,840.003,920.003,920.00461
2026-09-093,860.004,080.003,800.003,900.003,900.00366
2026-09-083,880.004,140.003,840.003,860.003,860.00457
2026-09-073,860.003,920.003,820.003,860.003,860.0083
2026-09-043,780.004,000.003,740.003,780.003,780.00441
2026-09-033,820.003,820.003,740.003,760.003,760.00202
2026-09-023,840.003,860.003,700.003,760.003,760.00909
2026-09-013,900.003,980.003,740.003,820.003,820.001,136
2026-08-313,880.003,980.003,660.003,900.003,900.002,377
2026-08-283,900.003,900.003,880.003,880.003,880.0046
2026-08-273,840.003,900.003,820.003,820.003,820.0073
2026-08-263,860.003,880.003,840.003,860.003,860.0048
2026-08-253,840.003,880.003,840.003,880.003,880.002
2026-08-243,900.003,920.003,800.003,840.003,840.00141
2026-08-213,960.004,040.003,900.003,920.003,920.00138
2026-08-204,140.004,140.003,920.003,960.003,960.00552
2026-08-194,060.004,200.004,000.004,060.004,060.001,072
2026-08-183,720.004,060.003,700.003,740.003,740.002,349
2026-08-173,740.003,840.003,660.003,660.003,660.001,156
2026-08-143,900.003,960.003,820.003,820.003,820.0077
2026-08-134,100.004,140.003,820.003,920.003,920.001,288
2026-08-124,100.004,180.003,900.003,980.003,980.00289
2026-08-114,120.004,200.004,000.004,160.004,160.00769
2026-08-103,800.004,240.003,760.003,960.003,960.002,153
2026-08-073,780.004,000.003,780.003,840.003,840.00680
2026-08-063,800.003,800.003,720.003,720.003,720.0044
2026-08-053,760.003,800.003,760.003,760.003,760.0043
2026-08-043,780.003,780.003,720.003,760.003,760.0075
2026-08-033,720.003,820.003,720.003,780.003,780.0066
2026-07-313,760.003,900.003,620.003,700.003,700.00949
2026-07-303,760.003,860.003,720.003,720.003,720.0038
2026-07-293,740.003,840.003,640.003,800.003,800.00725
2026-07-283,900.003,920.003,720.003,800.003,800.00154
Page 1 of 22 · 1,270 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.