Izhstal OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-05 | 5,030.00 | 5,134.00 | 4,980.00 | 5,000.00 | 5,000.00 | 278 |
| 2023-07-04 | 5,042.00 | 5,164.00 | 4,990.00 | 5,032.00 | 5,032.00 | 159 |
| 2023-07-03 | 5,060.00 | 5,074.00 | 5,040.00 | 5,066.00 | 5,066.00 | 39 |
| 2023-06-30 | 5,054.00 | 5,096.00 | 5,048.00 | 5,060.00 | 5,060.00 | 34 |
| 2023-06-29 | 5,050.00 | 5,122.00 | 5,044.00 | 5,046.00 | 5,046.00 | 40 |
| 2023-06-28 | 5,146.00 | 5,146.00 | 5,046.00 | 5,052.00 | 5,052.00 | 68 |
| 2023-06-27 | 5,014.00 | 5,138.00 | 5,012.00 | 5,138.00 | 5,138.00 | 69 |
| 2023-06-26 | 5,020.00 | 5,088.00 | 5,006.00 | 5,042.00 | 5,042.00 | 54 |
| 2023-06-23 | 5,198.00 | 5,198.00 | 5,002.00 | 5,040.00 | 5,040.00 | 181 |
| 2023-06-22 | 5,086.00 | 5,160.00 | 5,002.00 | 5,160.00 | 5,160.00 | 265 |
| 2023-06-21 | 4,998.00 | 5,150.00 | 4,982.00 | 5,034.00 | 5,034.00 | 316 |
| 2023-06-20 | 5,056.00 | 5,112.00 | 4,900.00 | 4,900.00 | 4,900.00 | 227 |
| 2023-06-19 | 4,974.00 | 5,100.00 | 4,902.00 | 5,040.00 | 5,040.00 | 205 |
| 2023-06-16 | 5,052.00 | 5,100.00 | 4,800.00 | 4,964.00 | 4,964.00 | 444 |
| 2023-06-15 | 5,088.00 | 5,100.00 | 4,982.00 | 5,052.00 | 5,052.00 | 95 |
| 2023-06-14 | 5,018.00 | 5,096.00 | 4,982.00 | 5,032.00 | 5,032.00 | 147 |
| 2023-06-13 | 5,130.00 | 5,158.00 | 4,924.00 | 4,982.00 | 4,982.00 | 180 |
| 2023-06-09 | 5,214.00 | 5,336.00 | 5,024.00 | 5,074.00 | 5,074.00 | 454 |
| 2023-06-08 | 4,990.00 | 5,494.00 | 4,952.00 | 5,214.00 | 5,214.00 | 2,851 |
| 2023-06-07 | 4,606.00 | 5,272.00 | 4,606.00 | 4,824.00 | 4,824.00 | 1,831 |
| 2023-06-06 | 4,528.00 | 4,732.00 | 4,526.00 | 4,592.00 | 4,592.00 | 90 |
| 2023-06-05 | 4,726.00 | 4,734.00 | 4,506.00 | 4,638.00 | 4,638.00 | 203 |
| 2023-06-02 | 4,800.00 | 4,800.00 | 4,616.00 | 4,726.00 | 4,726.00 | 42 |
| 2023-06-01 | 4,746.00 | 4,782.00 | 4,576.00 | 4,762.00 | 4,762.00 | 180 |
| 2023-05-31 | 4,798.00 | 4,828.00 | 4,656.00 | 4,668.00 | 4,668.00 | 145 |
| 2023-05-30 | 4,810.00 | 4,906.00 | 4,810.00 | 4,836.00 | 4,836.00 | 48 |
| 2023-05-29 | 4,856.00 | 4,858.00 | 4,766.00 | 4,814.00 | 4,814.00 | 82 |
| 2023-05-26 | 4,910.00 | 4,912.00 | 4,812.00 | 4,854.00 | 4,854.00 | 48 |
| 2023-05-25 | 4,856.00 | 4,924.00 | 4,800.00 | 4,838.00 | 4,838.00 | 98 |
| 2023-05-24 | 4,894.00 | 4,894.00 | 4,790.00 | 4,798.00 | 4,798.00 | 54 |
| 2023-05-23 | 4,808.00 | 4,856.00 | 4,768.00 | 4,770.00 | 4,770.00 | 48 |
| 2023-05-22 | 4,916.00 | 4,926.00 | 4,798.00 | 4,804.00 | 4,804.00 | 56 |
| 2023-05-19 | 4,790.00 | 4,930.00 | 4,760.00 | 4,874.00 | 4,874.00 | 47 |
| 2023-05-18 | 5,042.00 | 5,088.00 | 4,704.00 | 4,866.00 | 4,866.00 | 168 |
| 2023-05-17 | 5,020.00 | 5,038.00 | 4,902.00 | 4,936.00 | 4,936.00 | 189 |
| 2023-05-16 | 4,902.00 | 4,988.00 | 4,894.00 | 4,980.00 | 4,980.00 | 86 |
| 2023-05-15 | 4,734.00 | 5,020.00 | 4,734.00 | 4,902.00 | 4,902.00 | 96 |
| 2023-05-12 | 5,030.00 | 5,030.00 | 4,742.00 | 4,790.00 | 4,790.00 | 87 |
| 2023-05-11 | 4,816.00 | 5,030.00 | 4,652.00 | 4,818.00 | 4,818.00 | 309 |
| 2023-05-10 | 4,620.00 | 4,818.00 | 4,590.00 | 4,758.00 | 4,758.00 | 308 |
| 2023-05-08 | 4,588.00 | 4,638.00 | 4,538.00 | 4,638.00 | 4,638.00 | 32 |
| 2023-05-05 | 4,636.00 | 4,688.00 | 4,470.00 | 4,598.00 | 4,598.00 | 276 |
| 2023-05-04 | 4,774.00 | 4,964.00 | 4,500.00 | 4,694.00 | 4,694.00 | 380 |
| 2023-05-03 | 4,670.00 | 5,068.00 | 4,466.00 | 4,790.00 | 4,790.00 | 529 |
| 2023-05-02 | 5,200.00 | 5,250.00 | 4,646.00 | 4,962.00 | 4,962.00 | 319 |
| 2023-04-28 | 5,240.00 | 5,346.00 | 5,142.00 | 5,160.00 | 5,160.00 | 144 |
| 2023-04-27 | 5,210.00 | 5,318.00 | 5,202.00 | 5,260.00 | 5,260.00 | 45 |
| 2023-04-26 | 5,240.00 | 5,340.00 | 5,154.00 | 5,236.00 | 5,236.00 | 222 |
| 2023-04-25 | 5,230.00 | 5,322.00 | 5,180.00 | 5,286.00 | 5,286.00 | 85 |
| 2023-04-24 | 5,152.00 | 5,300.00 | 5,152.00 | 5,298.00 | 5,298.00 | 217 |
| 2023-04-21 | 5,234.00 | 5,300.00 | 5,202.00 | 5,276.00 | 5,276.00 | 149 |
| 2023-04-20 | 5,330.00 | 5,330.00 | 5,154.00 | 5,236.00 | 5,236.00 | 216 |
| 2023-04-19 | 5,320.00 | 5,420.00 | 5,274.00 | 5,292.00 | 5,292.00 | 297 |
| 2023-04-18 | 5,284.00 | 5,378.00 | 5,282.00 | 5,320.00 | 5,320.00 | 100 |
| 2023-04-17 | 5,300.00 | 5,410.00 | 5,290.00 | 5,300.00 | 5,300.00 | 288 |
| 2023-04-14 | 5,150.00 | 5,464.00 | 5,150.00 | 5,284.00 | 5,284.00 | 465 |
| 2023-04-13 | 5,304.00 | 5,388.00 | 5,100.00 | 5,182.00 | 5,182.00 | 577 |
| 2023-04-12 | 5,266.00 | 5,370.00 | 5,228.00 | 5,270.00 | 5,270.00 | 111 |
| 2023-04-11 | 5,348.00 | 5,492.00 | 5,202.00 | 5,278.00 | 5,278.00 | 649 |
| 2023-04-10 | 5,368.00 | 5,368.00 | 5,230.00 | 5,316.00 | 5,316.00 | 287 |
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.