Izhstal OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 11,880.00 | 12,100.00 | 11,820.00 | 11,820.00 | 11,820.00 | 216 |
| 2024-03-18 | 12,160.00 | 12,160.00 | 11,840.00 | 11,960.00 | 11,960.00 | 101 |
| 2024-03-15 | 11,880.00 | 12,220.00 | 11,740.00 | 11,900.00 | 11,900.00 | 75 |
| 2024-03-14 | 12,120.00 | 12,120.00 | 11,660.00 | 11,820.00 | 11,820.00 | 203 |
| 2024-03-13 | 12,380.00 | 12,420.00 | 11,920.00 | 12,120.00 | 12,120.00 | 304 |
| 2024-03-12 | 12,220.00 | 12,360.00 | 12,200.00 | 12,200.00 | 12,200.00 | 78 |
| 2024-03-11 | 12,280.00 | 12,620.00 | 12,000.00 | 12,300.00 | 12,300.00 | 203 |
| 2024-03-07 | 12,480.00 | 12,560.00 | 12,380.00 | 12,420.00 | 12,420.00 | 37 |
| 2024-03-06 | 12,580.00 | 12,600.00 | 12,080.00 | 12,360.00 | 12,360.00 | 93 |
| 2024-03-05 | 12,500.00 | 12,600.00 | 12,300.00 | 12,560.00 | 12,560.00 | 154 |
| 2024-03-04 | 12,720.00 | 13,300.00 | 12,460.00 | 12,580.00 | 12,580.00 | 156 |
| 2024-03-01 | 12,500.00 | 12,760.00 | 12,480.00 | 12,580.00 | 12,580.00 | 46 |
| 2024-02-29 | 12,080.00 | 12,880.00 | 12,080.00 | 12,640.00 | 12,640.00 | 66 |
| 2024-02-28 | 12,860.00 | 13,140.00 | 12,860.00 | 12,940.00 | 12,940.00 | 97 |
| 2024-02-27 | 12,640.00 | 12,940.00 | 12,640.00 | 12,860.00 | 12,860.00 | 116 |
| 2024-02-26 | 12,360.00 | 12,680.00 | 12,360.00 | 12,560.00 | 12,560.00 | 45 |
| 2024-02-22 | 12,020.00 | 12,500.00 | 12,020.00 | 12,300.00 | 12,300.00 | 61 |
| 2024-02-21 | 12,820.00 | 12,820.00 | 12,300.00 | 12,460.00 | 12,460.00 | 200 |
| 2024-02-20 | 12,920.00 | 13,080.00 | 12,760.00 | 12,940.00 | 12,940.00 | 34 |
| 2024-02-19 | 13,160.00 | 13,180.00 | 12,960.00 | 13,080.00 | 13,080.00 | 64 |
| 2024-02-16 | 12,840.00 | 13,280.00 | 12,840.00 | 13,000.00 | 13,000.00 | 121 |
| 2024-02-15 | 13,000.00 | 13,020.00 | 12,620.00 | 12,940.00 | 12,940.00 | 178 |
| 2024-02-14 | 13,220.00 | 13,580.00 | 12,900.00 | 13,140.00 | 13,140.00 | 302 |
| 2024-02-13 | 13,380.00 | 13,440.00 | 13,260.00 | 13,260.00 | 13,260.00 | 53 |
| 2024-02-12 | 13,420.00 | 13,460.00 | 13,040.00 | 13,260.00 | 13,260.00 | 99 |
| 2024-02-09 | 13,460.00 | 13,640.00 | 13,220.00 | 13,420.00 | 13,420.00 | 88 |
| 2024-02-08 | 13,460.00 | 13,520.00 | 13,300.00 | 13,300.00 | 13,300.00 | 102 |
| 2024-02-07 | 13,560.00 | 13,680.00 | 13,360.00 | 13,460.00 | 13,460.00 | 121 |
| 2024-02-06 | 13,520.00 | 13,780.00 | 13,340.00 | 13,540.00 | 13,540.00 | 178 |
| 2024-02-05 | 13,560.00 | 13,860.00 | 13,260.00 | 13,520.00 | 13,520.00 | 384 |
| 2024-02-02 | 13,800.00 | 13,800.00 | 13,320.00 | 13,700.00 | 13,700.00 | 401 |
| 2024-02-01 | 13,620.00 | 14,300.00 | 13,540.00 | 13,800.00 | 13,800.00 | 493 |
| 2024-01-31 | 13,800.00 | 15,250.00 | 13,260.00 | 13,630.00 | 13,630.00 | 14,739 |
| 2024-01-30 | 13,650.00 | 14,070.00 | 13,420.00 | 13,750.00 | 13,750.00 | 330 |
| 2024-01-29 | 13,910.00 | 14,190.00 | 13,460.00 | 13,790.00 | 13,790.00 | 235 |
| 2024-01-26 | 14,300.00 | 14,300.00 | 13,700.00 | 13,890.00 | 13,890.00 | 186 |
| 2024-01-25 | 14,610.00 | 14,610.00 | 13,160.00 | 14,000.00 | 14,000.00 | 800 |
| 2024-01-24 | 14,840.00 | 14,990.00 | 14,270.00 | 14,550.00 | 14,550.00 | 366 |
| 2024-01-23 | 14,010.00 | 14,760.00 | 13,880.00 | 14,260.00 | 14,260.00 | 417 |
| 2024-01-22 | 13,950.00 | 14,470.00 | 13,720.00 | 13,880.00 | 13,880.00 | 321 |
| 2024-01-19 | 13,780.00 | 14,280.00 | 13,530.00 | 13,560.00 | 13,560.00 | 286 |
| 2024-01-18 | 12,940.00 | 14,380.00 | 12,780.00 | 13,710.00 | 13,710.00 | 897 |
| 2024-01-17 | 13,260.00 | 13,260.00 | 12,230.00 | 12,820.00 | 12,820.00 | 453 |
| 2024-01-16 | 12,540.00 | 13,850.00 | 12,260.00 | 12,820.00 | 12,820.00 | 2,972 |
| 2024-01-15 | 12,400.00 | 12,610.00 | 12,290.00 | 12,410.00 | 12,410.00 | 152 |
| 2024-01-12 | 12,310.00 | 12,370.00 | 12,140.00 | 12,270.00 | 12,270.00 | 195 |
| 2024-01-11 | 12,690.00 | 12,690.00 | 11,710.00 | 12,390.00 | 12,390.00 | 288 |
| 2024-01-10 | 12,870.00 | 12,940.00 | 12,350.00 | 12,560.00 | 12,560.00 | 476 |
| 2024-01-09 | 12,400.00 | 12,950.00 | 11,910.00 | 12,830.00 | 12,830.00 | 1,043 |
| 2024-01-08 | 11,790.00 | 12,000.00 | 11,450.00 | 11,770.00 | 11,770.00 | 187 |
| 2024-01-05 | 10,820.00 | 11,700.00 | 10,820.00 | 11,400.00 | 11,400.00 | 247 |
| 2024-01-04 | 11,340.00 | 11,350.00 | 11,000.00 | 11,150.00 | 11,150.00 | 113 |
| 2024-01-03 | 10,880.00 | 11,320.00 | 10,610.00 | 11,150.00 | 11,150.00 | 153 |
| 2023-12-29 | 11,230.00 | 11,240.00 | 11,140.00 | 11,140.00 | 11,140.00 | 152 |
| 2023-12-28 | 11,150.00 | 11,260.00 | 10,930.00 | 11,020.00 | 11,020.00 | 94 |
| 2023-12-27 | 11,040.00 | 11,350.00 | 10,780.00 | 11,120.00 | 11,120.00 | 207 |
| 2023-12-26 | 11,570.00 | 11,570.00 | 11,180.00 | 11,320.00 | 11,320.00 | 87 |
| 2023-12-25 | 11,530.00 | 11,970.00 | 11,020.00 | 11,350.00 | 11,350.00 | 443 |
| 2023-12-22 | 11,750.00 | 11,770.00 | 11,310.00 | 11,670.00 | 11,670.00 | 163 |
| 2023-12-21 | 11,530.00 | 11,750.00 | 11,350.00 | 11,380.00 | 11,380.00 | 194 |
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.