Izhstal OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 10,260.00 | 10,700.00 | 8,640.00 | 10,540.00 | 10,540.00 | 251 |
| 2024-06-11 | 10,520.00 | 10,520.00 | 10,220.00 | 10,260.00 | 10,260.00 | 57 |
| 2024-06-10 | 10,600.00 | 10,880.00 | 10,500.00 | 10,540.00 | 10,540.00 | 68 |
| 2024-06-07 | 10,140.00 | 10,840.00 | 9,940.00 | 10,400.00 | 10,400.00 | 96 |
| 2024-06-06 | 10,200.00 | 10,200.00 | 10,060.00 | 10,060.00 | 10,060.00 | 4 |
| 2024-06-05 | 10,180.00 | 10,400.00 | 10,140.00 | 10,300.00 | 10,300.00 | 35 |
| 2024-06-04 | 9,780.00 | 10,060.00 | 9,780.00 | 10,020.00 | 10,020.00 | 46 |
| 2024-06-03 | 10,080.00 | 10,080.00 | 9,640.00 | 9,780.00 | 9,780.00 | 67 |
| 2024-05-31 | 10,360.00 | 10,360.00 | 9,860.00 | 10,060.00 | 10,060.00 | 120 |
| 2024-05-30 | 10,560.00 | 10,580.00 | 10,440.00 | 10,460.00 | 10,460.00 | 29 |
| 2024-05-29 | 10,800.00 | 10,940.00 | 10,640.00 | 10,660.00 | 10,660.00 | 32 |
| 2024-05-28 | 10,480.00 | 10,940.00 | 10,260.00 | 10,660.00 | 10,660.00 | 72 |
| 2024-05-27 | 10,820.00 | 10,820.00 | 10,380.00 | 10,480.00 | 10,480.00 | 104 |
| 2024-05-24 | 10,800.00 | 11,520.00 | 10,740.00 | 10,860.00 | 10,860.00 | 206 |
| 2024-05-23 | 10,820.00 | 11,020.00 | 10,760.00 | 10,860.00 | 10,860.00 | 23 |
| 2024-05-22 | 10,880.00 | 11,240.00 | 10,820.00 | 10,880.00 | 10,880.00 | 62 |
| 2024-05-21 | 10,920.00 | 10,920.00 | 10,700.00 | 10,840.00 | 10,840.00 | 83 |
| 2024-05-20 | 11,100.00 | 11,120.00 | 10,920.00 | 11,060.00 | 11,060.00 | 87 |
| 2024-05-17 | 11,200.00 | 11,280.00 | 11,120.00 | 11,120.00 | 11,120.00 | 82 |
| 2024-05-16 | 11,380.00 | 11,380.00 | 11,100.00 | 11,120.00 | 11,120.00 | 132 |
| 2024-05-15 | 11,500.00 | 11,500.00 | 11,280.00 | 11,300.00 | 11,300.00 | 102 |
| 2024-05-14 | 11,420.00 | 11,640.00 | 11,360.00 | 11,400.00 | 11,400.00 | 150 |
| 2024-05-13 | 11,320.00 | 11,900.00 | 11,220.00 | 11,380.00 | 11,380.00 | 358 |
| 2024-05-10 | 11,420.00 | 11,540.00 | 11,340.00 | 11,500.00 | 11,500.00 | 28 |
| 2024-05-08 | 11,280.00 | 11,420.00 | 11,100.00 | 11,360.00 | 11,360.00 | 86 |
| 2024-05-07 | 11,300.00 | 11,380.00 | 11,240.00 | 11,240.00 | 11,240.00 | 92 |
| 2024-05-06 | 11,400.00 | 11,460.00 | 11,220.00 | 11,300.00 | 11,300.00 | 219 |
| 2024-05-03 | 11,540.00 | 11,600.00 | 11,300.00 | 11,400.00 | 11,400.00 | 93 |
| 2024-05-02 | 11,560.00 | 11,740.00 | 11,460.00 | 11,460.00 | 11,460.00 | 99 |
| 2024-04-30 | 11,580.00 | 12,080.00 | 11,560.00 | 11,620.00 | 11,620.00 | 291 |
| 2024-04-29 | 11,440.00 | 11,580.00 | 11,440.00 | 11,520.00 | 11,520.00 | 25 |
| 2024-04-27 | 11,560.00 | 11,580.00 | 11,420.00 | 11,440.00 | 11,440.00 | 48 |
| 2024-04-26 | 11,640.00 | 11,640.00 | 11,460.00 | 11,500.00 | 11,500.00 | 116 |
| 2024-04-25 | 11,580.00 | 11,640.00 | 11,500.00 | 11,640.00 | 11,640.00 | 149 |
| 2024-04-24 | 11,780.00 | 11,780.00 | 11,520.00 | 11,580.00 | 11,580.00 | 68 |
| 2024-04-23 | 11,660.00 | 11,800.00 | 11,620.00 | 11,740.00 | 11,740.00 | 83 |
| 2024-04-22 | 11,740.00 | 11,740.00 | 11,560.00 | 11,680.00 | 11,680.00 | 110 |
| 2024-04-19 | 11,680.00 | 11,740.00 | 11,560.00 | 11,560.00 | 11,560.00 | 118 |
| 2024-04-18 | 11,740.00 | 11,780.00 | 11,640.00 | 11,680.00 | 11,680.00 | 81 |
| 2024-04-17 | 11,900.00 | 11,900.00 | 11,700.00 | 11,780.00 | 11,780.00 | 86 |
| 2024-04-16 | 11,700.00 | 11,880.00 | 11,700.00 | 11,780.00 | 11,780.00 | 75 |
| 2024-04-15 | 11,720.00 | 11,800.00 | 11,640.00 | 11,740.00 | 11,740.00 | 117 |
| 2024-04-12 | 11,740.00 | 11,880.00 | 11,640.00 | 11,800.00 | 11,800.00 | 107 |
| 2024-04-11 | 11,880.00 | 11,940.00 | 11,700.00 | 11,720.00 | 11,720.00 | 106 |
| 2024-04-10 | 11,920.00 | 12,120.00 | 11,740.00 | 11,820.00 | 11,820.00 | 125 |
| 2024-04-09 | 12,120.00 | 12,200.00 | 11,640.00 | 11,900.00 | 11,900.00 | 322 |
| 2024-04-08 | 11,840.00 | 12,200.00 | 11,740.00 | 12,100.00 | 12,100.00 | 399 |
| 2024-04-05 | 11,900.00 | 11,940.00 | 11,820.00 | 11,880.00 | 11,880.00 | 165 |
| 2024-04-04 | 12,280.00 | 12,340.00 | 11,460.00 | 11,900.00 | 11,900.00 | 505 |
| 2024-04-03 | 12,180.00 | 12,680.00 | 12,180.00 | 12,300.00 | 12,300.00 | 530 |
| 2024-04-02 | 12,040.00 | 12,420.00 | 12,040.00 | 12,360.00 | 12,360.00 | 308 |
| 2024-04-01 | 11,960.00 | 12,340.00 | 11,820.00 | 12,240.00 | 12,240.00 | 507 |
| 2024-03-29 | 12,960.00 | 13,080.00 | 11,700.00 | 12,080.00 | 12,080.00 | 1,820 |
| 2024-03-28 | 11,840.00 | 14,000.00 | 11,840.00 | 12,860.00 | 12,860.00 | 6,923 |
| 2024-03-27 | 11,840.00 | 11,840.00 | 11,620.00 | 11,720.00 | 11,720.00 | 68 |
| 2024-03-26 | 11,660.00 | 11,980.00 | 11,560.00 | 11,700.00 | 11,700.00 | 155 |
| 2024-03-25 | 11,300.00 | 11,700.00 | 11,200.00 | 11,320.00 | 11,320.00 | 35 |
| 2024-03-22 | 11,280.00 | 11,980.00 | 11,100.00 | 11,460.00 | 11,460.00 | 221 |
| 2024-03-21 | 11,520.00 | 11,600.00 | 11,060.00 | 11,220.00 | 11,220.00 | 341 |
| 2024-03-20 | 11,980.00 | 12,020.00 | 11,400.00 | 11,400.00 | 11,400.00 | 119 |
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.