Izhstal OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-20 | 11,310.00 | 12,760.00 | 10,610.00 | 11,300.00 | 11,300.00 | 1,318 |
| 2023-12-19 | 11,290.00 | 12,100.00 | 11,250.00 | 11,640.00 | 11,640.00 | 368 |
| 2023-12-18 | 10,320.00 | 11,320.00 | 10,320.00 | 11,290.00 | 11,290.00 | 357 |
| 2023-12-15 | 9,660.00 | 10,330.00 | 9,570.00 | 10,040.00 | 10,040.00 | 105 |
| 2023-12-14 | 9,920.00 | 10,330.00 | 9,500.00 | 9,660.00 | 9,660.00 | 230 |
| 2023-12-13 | 9,850.00 | 10,000.00 | 9,470.00 | 9,650.00 | 9,650.00 | 135 |
| 2023-12-12 | 9,400.00 | 9,830.00 | 9,210.00 | 9,700.00 | 9,700.00 | 111 |
| 2023-12-11 | 9,270.00 | 9,450.00 | 9,210.00 | 9,370.00 | 9,370.00 | 111 |
| 2023-12-08 | 9,500.00 | 10,400.00 | 9,250.00 | 9,390.00 | 9,390.00 | 271 |
| 2023-12-07 | 10,000.00 | 10,220.00 | 9,190.00 | 9,500.00 | 9,500.00 | 339 |
| 2023-12-06 | 10,030.00 | 10,950.00 | 10,010.00 | 10,020.00 | 10,020.00 | 238 |
| 2023-12-05 | 10,740.00 | 10,740.00 | 9,800.00 | 10,030.00 | 10,030.00 | 421 |
| 2023-12-04 | 11,970.00 | 11,980.00 | 10,660.00 | 10,740.00 | 10,740.00 | 240 |
| 2023-12-01 | 11,570.00 | 11,990.00 | 11,250.00 | 11,460.00 | 11,460.00 | 115 |
| 2023-11-30 | 12,100.00 | 12,100.00 | 11,510.00 | 11,700.00 | 11,700.00 | 120 |
| 2023-11-29 | 12,430.00 | 12,430.00 | 11,790.00 | 12,110.00 | 12,110.00 | 110 |
| 2023-11-28 | 11,580.00 | 12,370.00 | 10,880.00 | 12,140.00 | 12,140.00 | 292 |
| 2023-11-27 | 12,020.00 | 12,610.00 | 11,530.00 | 11,580.00 | 11,580.00 | 182 |
| 2023-11-24 | 12,520.00 | 12,520.00 | 12,000.00 | 12,020.00 | 12,020.00 | 127 |
| 2023-11-23 | 12,910.00 | 13,470.00 | 12,300.00 | 12,370.00 | 12,370.00 | 151 |
| 2023-11-22 | 13,170.00 | 13,400.00 | 12,860.00 | 12,900.00 | 12,900.00 | 133 |
| 2023-11-21 | 13,430.00 | 13,450.00 | 12,640.00 | 12,900.00 | 12,900.00 | 396 |
| 2023-11-20 | 13,210.00 | 13,550.00 | 12,990.00 | 13,360.00 | 13,360.00 | 120 |
| 2023-11-17 | 13,080.00 | 13,430.00 | 13,070.00 | 13,160.00 | 13,160.00 | 95 |
| 2023-11-16 | 13,810.00 | 13,810.00 | 12,980.00 | 13,320.00 | 13,320.00 | 470 |
| 2023-11-15 | 11,730.00 | 14,180.00 | 11,010.00 | 13,030.00 | 13,030.00 | 1,161 |
| 2023-11-14 | 13,450.00 | 13,450.00 | 10,420.00 | 11,730.00 | 11,730.00 | 1,154 |
| 2023-11-13 | 13,750.00 | 14,300.00 | 13,000.00 | 13,030.00 | 13,030.00 | 487 |
| 2023-11-10 | 14,770.00 | 14,770.00 | 13,000.00 | 13,780.00 | 13,780.00 | 1,227 |
| 2023-11-09 | 15,050.00 | 15,160.00 | 14,400.00 | 14,460.00 | 14,460.00 | 362 |
| 2023-11-08 | 15,200.00 | 15,440.00 | 15,010.00 | 15,150.00 | 15,150.00 | 180 |
| 2023-11-07 | 15,440.00 | 15,500.00 | 15,080.00 | 15,230.00 | 15,230.00 | 174 |
| 2023-11-06 | 15,100.00 | 15,570.00 | 15,000.00 | 15,340.00 | 15,340.00 | 271 |
| 2023-11-03 | 15,500.00 | 16,200.00 | 15,030.00 | 15,290.00 | 15,290.00 | 1,225 |
| 2023-11-02 | 14,830.00 | 15,180.00 | 14,800.00 | 15,150.00 | 15,150.00 | 297 |
| 2023-11-01 | 14,750.00 | 15,690.00 | 14,540.00 | 14,800.00 | 14,800.00 | 753 |
| 2023-10-31 | 15,290.00 | 15,402.00 | 14,222.00 | 14,520.00 | 14,520.00 | 759 |
| 2023-10-30 | 15,020.00 | 15,992.00 | 15,020.00 | 15,306.00 | 15,306.00 | 828 |
| 2023-10-27 | 15,450.00 | 16,000.00 | 14,800.00 | 15,148.00 | 15,148.00 | 817 |
| 2023-10-26 | 17,310.00 | 17,310.00 | 15,474.00 | 15,528.00 | 15,528.00 | 1,490 |
| 2023-10-25 | 14,940.00 | 17,804.00 | 14,500.00 | 16,992.00 | 16,992.00 | 8,910 |
| 2023-10-24 | 14,476.00 | 15,336.00 | 14,188.00 | 14,912.00 | 14,912.00 | 358 |
| 2023-10-23 | 14,576.00 | 15,000.00 | 14,180.00 | 14,316.00 | 14,316.00 | 390 |
| 2023-10-20 | 14,602.00 | 15,084.00 | 14,362.00 | 14,452.00 | 14,452.00 | 369 |
| 2023-10-19 | 14,972.00 | 15,362.00 | 14,122.00 | 14,616.00 | 14,616.00 | 848 |
| 2023-10-18 | 15,300.00 | 15,800.00 | 14,844.00 | 14,900.00 | 14,900.00 | 1,024 |
| 2023-10-17 | 15,048.00 | 15,450.00 | 14,800.00 | 15,296.00 | 15,296.00 | 654 |
| 2023-10-16 | 14,122.00 | 15,652.00 | 13,900.00 | 14,800.00 | 14,800.00 | 1,888 |
| 2023-10-13 | 15,000.00 | 16,000.00 | 13,512.00 | 13,892.00 | 13,892.00 | 1,677 |
| 2023-10-12 | 13,174.00 | 14,392.00 | 13,174.00 | 14,310.00 | 14,310.00 | 1,655 |
| 2023-10-11 | 13,482.00 | 13,980.00 | 13,000.00 | 13,512.00 | 13,512.00 | 323 |
| 2023-10-10 | 13,364.00 | 13,448.00 | 13,042.00 | 13,448.00 | 13,448.00 | 300 |
| 2023-10-09 | 13,238.00 | 13,504.00 | 12,760.00 | 13,208.00 | 13,208.00 | 281 |
| 2023-10-06 | 13,300.00 | 13,504.00 | 12,650.00 | 13,084.00 | 13,084.00 | 423 |
| 2023-10-05 | 13,480.00 | 13,560.00 | 13,038.00 | 13,436.00 | 13,436.00 | 308 |
| 2023-10-04 | 12,840.00 | 13,642.00 | 12,530.00 | 13,398.00 | 13,398.00 | 918 |
| 2023-10-03 | 12,546.00 | 13,200.00 | 12,032.00 | 12,842.00 | 12,842.00 | 469 |
| 2023-10-02 | 12,996.00 | 12,996.00 | 12,328.00 | 12,436.00 | 12,436.00 | 541 |
| 2023-09-29 | 13,256.00 | 13,258.00 | 12,580.00 | 12,720.00 | 12,720.00 | 615 |
| 2023-09-28 | 13,506.00 | 13,786.00 | 13,066.00 | 13,344.00 | 13,344.00 | 340 |
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.