Izhstal OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 8,800.00 | 8,800.00 | 8,120.00 | 8,360.00 | 8,360.00 | 51 |
| 2024-09-04 | 8,240.00 | 8,520.00 | 8,160.00 | 8,280.00 | 8,280.00 | 69 |
| 2024-09-03 | 8,180.00 | 8,340.00 | 7,780.00 | 8,060.00 | 8,060.00 | 17 |
| 2024-09-02 | 8,500.00 | 8,720.00 | 7,960.00 | 8,080.00 | 8,080.00 | 43 |
| 2024-08-30 | 8,800.00 | 8,940.00 | 8,460.00 | 8,540.00 | 8,540.00 | 47 |
| 2024-08-29 | 8,700.00 | 9,120.00 | 8,520.00 | 8,740.00 | 8,740.00 | 109 |
| 2024-08-28 | 8,320.00 | 9,000.00 | 8,020.00 | 8,700.00 | 8,700.00 | 164 |
| 2024-08-27 | 8,620.00 | 8,820.00 | 8,480.00 | 8,480.00 | 8,480.00 | 35 |
| 2024-08-26 | 8,180.00 | 8,700.00 | 7,740.00 | 8,640.00 | 8,640.00 | 167 |
| 2024-08-23 | 8,600.00 | 8,600.00 | 7,860.00 | 7,900.00 | 7,900.00 | 88 |
| 2024-08-22 | 8,740.00 | 8,760.00 | 8,540.00 | 8,540.00 | 8,540.00 | 42 |
| 2024-08-21 | 8,920.00 | 8,920.00 | 8,680.00 | 8,700.00 | 8,700.00 | 86 |
| 2024-08-20 | 8,900.00 | 8,920.00 | 8,800.00 | 8,880.00 | 8,880.00 | 149 |
| 2024-08-19 | 9,080.00 | 9,120.00 | 8,880.00 | 9,000.00 | 9,000.00 | 79 |
| 2024-08-16 | 9,440.00 | 9,440.00 | 9,080.00 | 9,120.00 | 9,120.00 | 33 |
| 2024-08-15 | 9,600.00 | 9,600.00 | 9,440.00 | 9,440.00 | 9,440.00 | 85 |
| 2024-08-14 | 9,480.00 | 9,600.00 | 9,420.00 | 9,580.00 | 9,580.00 | 415 |
| 2024-08-13 | 8,980.00 | 9,500.00 | 8,900.00 | 9,200.00 | 9,200.00 | 133 |
| 2024-08-12 | 8,940.00 | 9,160.00 | 8,700.00 | 9,120.00 | 9,120.00 | 57 |
| 2024-08-09 | 8,940.00 | 9,080.00 | 8,900.00 | 9,080.00 | 9,080.00 | 53 |
| 2024-08-08 | 9,040.00 | 9,380.00 | 8,840.00 | 8,960.00 | 8,960.00 | 145 |
| 2024-08-07 | 9,300.00 | 9,300.00 | 8,940.00 | 9,000.00 | 9,000.00 | 270 |
| 2024-08-06 | 9,060.00 | 9,440.00 | 8,920.00 | 9,080.00 | 9,080.00 | 70 |
| 2024-08-05 | 9,240.00 | 9,660.00 | 9,000.00 | 9,220.00 | 9,220.00 | 307 |
| 2024-08-02 | 9,480.00 | 9,480.00 | 9,340.00 | 9,340.00 | 9,340.00 | 23 |
| 2024-08-01 | 9,560.00 | 9,660.00 | 9,460.00 | 9,460.00 | 9,460.00 | 19 |
| 2024-07-31 | 9,480.00 | 9,580.00 | 9,420.00 | 9,420.00 | 9,420.00 | 4 |
| 2024-07-30 | 9,160.00 | 9,620.00 | 9,160.00 | 9,580.00 | 9,580.00 | 31 |
| 2024-07-29 | 9,640.00 | 9,640.00 | 9,140.00 | 9,280.00 | 9,280.00 | 14 |
| 2024-07-26 | 9,880.00 | 9,900.00 | 9,580.00 | 9,580.00 | 9,580.00 | 41 |
| 2024-07-25 | 9,860.00 | 9,980.00 | 9,680.00 | 9,820.00 | 9,820.00 | 30 |
| 2024-07-24 | 9,540.00 | 9,820.00 | 9,540.00 | 9,800.00 | 9,800.00 | 36 |
| 2024-07-23 | 9,320.00 | 9,900.00 | 9,320.00 | 9,780.00 | 9,780.00 | 51 |
| 2024-07-22 | 9,480.00 | 10,160.00 | 9,180.00 | 9,500.00 | 9,500.00 | 260 |
| 2024-07-19 | 9,220.00 | 9,720.00 | 9,020.00 | 9,420.00 | 9,420.00 | 129 |
| 2024-07-18 | 8,980.00 | 8,980.00 | 8,980.00 | 8,980.00 | 8,980.00 | 1 |
| 2024-07-17 | 9,020.00 | 9,200.00 | 9,000.00 | 9,200.00 | 9,200.00 | 23 |
| 2024-07-16 | 8,640.00 | 9,000.00 | 8,640.00 | 9,000.00 | 9,000.00 | 16 |
| 2024-07-15 | 9,040.00 | 9,260.00 | 8,840.00 | 8,840.00 | 8,840.00 | 20 |
| 2024-07-12 | 9,360.00 | 9,360.00 | 9,120.00 | 9,120.00 | 9,120.00 | 12 |
| 2024-07-11 | 9,080.00 | 9,540.00 | 9,080.00 | 9,360.00 | 9,360.00 | 74 |
| 2024-07-10 | 9,060.00 | 9,360.00 | 8,680.00 | 9,020.00 | 9,020.00 | 94 |
| 2024-07-09 | 9,300.00 | 9,340.00 | 8,860.00 | 9,060.00 | 9,060.00 | 34 |
| 2024-07-08 | 9,400.00 | 9,580.00 | 9,040.00 | 9,200.00 | 9,200.00 | 68 |
| 2024-07-05 | 9,500.00 | 9,700.00 | 9,300.00 | 9,400.00 | 9,400.00 | 29 |
| 2024-07-04 | 9,620.00 | 10,080.00 | 9,400.00 | 9,740.00 | 9,740.00 | 67 |
| 2024-07-03 | 9,920.00 | 9,920.00 | 9,620.00 | 9,640.00 | 9,640.00 | 48 |
| 2024-07-02 | 10,140.00 | 10,260.00 | 9,680.00 | 9,760.00 | 9,760.00 | 139 |
| 2024-07-01 | 10,100.00 | 10,160.00 | 9,880.00 | 9,980.00 | 9,980.00 | 38 |
| 2024-06-28 | 10,260.00 | 10,280.00 | 10,100.00 | 10,100.00 | 10,100.00 | 14 |
| 2024-06-27 | 10,260.00 | 10,280.00 | 10,080.00 | 10,100.00 | 10,100.00 | 10 |
| 2024-06-26 | 10,480.00 | 10,480.00 | 10,120.00 | 10,120.00 | 10,120.00 | 19 |
| 2024-06-25 | 10,280.00 | 10,400.00 | 10,280.00 | 10,400.00 | 10,400.00 | 3 |
| 2024-06-24 | 10,140.00 | 10,240.00 | 10,040.00 | 10,240.00 | 10,240.00 | 12 |
| 2024-06-21 | 10,320.00 | 10,460.00 | 10,200.00 | 10,240.00 | 10,240.00 | 22 |
| 2024-06-20 | 9,860.00 | 10,360.00 | 9,860.00 | 10,360.00 | 10,360.00 | 20 |
| 2024-06-19 | 10,500.00 | 10,520.00 | 9,920.00 | 9,920.00 | 9,920.00 | 147 |
| 2024-06-18 | 10,640.00 | 10,840.00 | 10,400.00 | 10,420.00 | 10,420.00 | 41 |
| 2024-06-17 | 10,860.00 | 10,980.00 | 10,640.00 | 10,700.00 | 10,700.00 | 34 |
| 2024-06-14 | 10,400.00 | 11,000.00 | 10,400.00 | 10,860.00 | 10,860.00 | 127 |
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.