Izhstal OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-27 | 13,580.00 | 13,900.00 | 13,318.00 | 13,498.00 | 13,498.00 | 605 |
| 2023-09-26 | 13,898.00 | 14,742.00 | 13,030.00 | 13,600.00 | 13,600.00 | 1,449 |
| 2023-09-25 | 12,132.00 | 14,454.00 | 11,906.00 | 13,898.00 | 13,898.00 | 3,212 |
| 2023-09-22 | 11,252.00 | 12,132.00 | 10,816.00 | 11,900.00 | 11,900.00 | 368 |
| 2023-09-21 | 11,702.00 | 11,702.00 | 10,684.00 | 11,252.00 | 11,252.00 | 600 |
| 2023-09-20 | 12,232.00 | 12,960.00 | 10,858.00 | 11,876.00 | 11,876.00 | 1,609 |
| 2023-09-19 | 13,800.00 | 13,950.00 | 11,330.00 | 12,100.00 | 12,100.00 | 1,327 |
| 2023-09-18 | 14,900.00 | 14,900.00 | 13,116.00 | 13,550.00 | 13,550.00 | 636 |
| 2023-09-15 | 13,330.00 | 14,246.00 | 12,814.00 | 13,994.00 | 13,994.00 | 573 |
| 2023-09-14 | 14,546.00 | 14,546.00 | 12,364.00 | 13,084.00 | 13,084.00 | 740 |
| 2023-09-13 | 16,110.00 | 16,370.00 | 14,270.00 | 14,546.00 | 14,546.00 | 804 |
| 2023-09-12 | 15,714.00 | 16,110.00 | 15,180.00 | 15,512.00 | 15,512.00 | 718 |
| 2023-09-11 | 16,330.00 | 16,490.00 | 15,600.00 | 15,720.00 | 15,720.00 | 662 |
| 2023-09-08 | 15,064.00 | 17,280.00 | 15,064.00 | 16,490.00 | 16,490.00 | 1,493 |
| 2023-09-07 | 16,520.00 | 17,260.00 | 15,548.00 | 15,730.00 | 15,730.00 | 828 |
| 2023-09-06 | 17,906.00 | 18,180.00 | 16,820.00 | 17,096.00 | 17,096.00 | 790 |
| 2023-09-05 | 17,680.00 | 18,592.00 | 17,102.00 | 17,926.00 | 17,926.00 | 1,108 |
| 2023-09-04 | 18,032.00 | 19,120.00 | 15,642.00 | 17,304.00 | 17,304.00 | 2,208 |
| 2023-09-01 | 15,620.00 | 19,470.00 | 15,066.00 | 17,588.00 | 17,588.00 | 15,141 |
| 2023-08-31 | 10,278.00 | 14,200.00 | 10,272.00 | 14,200.00 | 14,200.00 | 12,652 |
| 2023-08-30 | 10,200.00 | 10,410.00 | 9,802.00 | 10,150.00 | 10,150.00 | 513 |
| 2023-08-29 | 9,990.00 | 10,430.00 | 9,600.00 | 10,000.00 | 10,000.00 | 1,532 |
| 2023-08-28 | 9,700.00 | 10,488.00 | 9,502.00 | 9,774.00 | 9,774.00 | 3,314 |
| 2023-08-25 | 9,482.00 | 9,700.00 | 9,212.00 | 9,600.00 | 9,600.00 | 379 |
| 2023-08-24 | 9,650.00 | 9,798.00 | 9,050.00 | 9,348.00 | 9,348.00 | 894 |
| 2023-08-23 | 10,150.00 | 10,300.00 | 9,444.00 | 9,558.00 | 9,558.00 | 3,001 |
| 2023-08-22 | 8,700.00 | 10,716.00 | 8,610.00 | 10,150.00 | 10,150.00 | 11,680 |
| 2023-08-21 | 7,642.00 | 9,850.00 | 7,642.00 | 8,604.00 | 8,604.00 | 13,821 |
| 2023-08-18 | 7,378.00 | 7,496.00 | 7,138.00 | 7,400.00 | 7,400.00 | 466 |
| 2023-08-17 | 7,284.00 | 7,402.00 | 7,038.00 | 7,380.00 | 7,380.00 | 418 |
| 2023-08-16 | 7,064.00 | 7,290.00 | 6,822.00 | 7,282.00 | 7,282.00 | 652 |
| 2023-08-15 | 7,276.00 | 7,480.00 | 6,662.00 | 7,166.00 | 7,166.00 | 687 |
| 2023-08-14 | 7,460.00 | 7,680.00 | 7,208.00 | 7,276.00 | 7,276.00 | 790 |
| 2023-08-11 | 7,348.00 | 7,660.00 | 7,156.00 | 7,446.00 | 7,446.00 | 1,445 |
| 2023-08-10 | 7,168.00 | 7,348.00 | 7,108.00 | 7,320.00 | 7,320.00 | 1,034 |
| 2023-08-09 | 7,194.00 | 7,200.00 | 6,894.00 | 7,138.00 | 7,138.00 | 517 |
| 2023-08-08 | 7,268.00 | 7,268.00 | 7,150.00 | 7,152.00 | 7,152.00 | 571 |
| 2023-08-07 | 6,950.00 | 7,272.00 | 6,950.00 | 7,140.00 | 7,140.00 | 335 |
| 2023-08-04 | 7,184.00 | 7,300.00 | 6,900.00 | 6,970.00 | 6,970.00 | 734 |
| 2023-08-03 | 7,198.00 | 7,500.00 | 7,104.00 | 7,182.00 | 7,182.00 | 1,373 |
| 2023-08-02 | 6,984.00 | 7,240.00 | 6,980.00 | 7,136.00 | 7,136.00 | 1,250 |
| 2023-08-01 | 7,088.00 | 7,088.00 | 6,950.00 | 6,976.00 | 6,976.00 | 698 |
| 2023-07-31 | 6,886.00 | 7,458.00 | 6,802.00 | 7,008.00 | 7,008.00 | 5,154 |
| 2023-07-28 | 6,918.00 | 6,918.00 | 6,820.00 | 6,832.00 | 6,832.00 | 156 |
| 2023-07-27 | 6,830.00 | 6,950.00 | 6,712.00 | 6,894.00 | 6,894.00 | 314 |
| 2023-07-26 | 7,030.00 | 7,030.00 | 6,796.00 | 6,876.00 | 6,876.00 | 389 |
| 2023-07-25 | 7,032.00 | 7,050.00 | 6,940.00 | 6,962.00 | 6,962.00 | 239 |
| 2023-07-24 | 6,776.00 | 7,050.00 | 6,750.00 | 6,990.00 | 6,990.00 | 640 |
| 2023-07-21 | 6,884.00 | 6,886.00 | 6,778.00 | 6,838.00 | 6,838.00 | 238 |
| 2023-07-20 | 6,924.00 | 6,980.00 | 6,724.00 | 6,800.00 | 6,800.00 | 547 |
| 2023-07-19 | 7,076.00 | 7,076.00 | 6,700.00 | 6,928.00 | 6,928.00 | 892 |
| 2023-07-18 | 7,450.00 | 7,460.00 | 6,636.00 | 7,016.00 | 7,016.00 | 1,655 |
| 2023-07-17 | 7,298.00 | 7,728.00 | 6,902.00 | 6,966.00 | 6,966.00 | 3,063 |
| 2023-07-14 | 7,040.00 | 7,088.00 | 6,880.00 | 6,914.00 | 6,914.00 | 1,242 |
| 2023-07-13 | 7,210.00 | 7,210.00 | 6,860.00 | 7,040.00 | 7,040.00 | 2,766 |
| 2023-07-12 | 6,274.00 | 8,300.00 | 6,274.00 | 7,300.00 | 7,300.00 | 12,151 |
| 2023-07-11 | 6,990.00 | 6,990.00 | 6,252.00 | 6,450.00 | 6,450.00 | 5,005 |
| 2023-07-10 | 5,110.00 | 7,044.00 | 5,110.00 | 7,030.00 | 7,030.00 | 26,648 |
| 2023-07-07 | 4,968.00 | 5,340.00 | 4,824.00 | 5,034.00 | 5,034.00 | 786 |
| 2023-07-06 | 5,002.00 | 5,072.00 | 4,928.00 | 5,070.00 | 5,070.00 | 92 |
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.