See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.40▲ 2.32%
← IGST.MCX stock page

Izhstal OAO historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-04-105,368.005,368.005,230.005,316.005,316.00287
2023-04-075,298.005,310.005,218.005,298.005,298.00232
2023-04-065,264.005,308.005,104.005,296.005,296.00477
2023-04-055,202.005,368.005,152.005,264.005,264.00570
2023-04-045,340.005,634.005,204.005,246.005,246.001,940
2023-04-035,130.005,350.005,104.005,330.005,330.00653
2023-03-315,200.005,200.005,136.005,166.005,166.00436
2023-03-305,252.005,280.005,180.005,196.005,196.00483
2023-03-295,454.005,454.005,136.005,250.005,250.002,639
2023-03-284,968.006,120.004,878.005,360.005,360.0020,438
2023-03-274,760.004,988.004,676.004,712.004,712.00890
2023-03-244,700.005,250.004,634.004,710.004,710.003,425
2023-03-234,622.004,776.004,586.004,646.004,646.00259
2023-03-224,612.004,700.004,588.004,624.004,624.00258
2023-03-214,780.004,864.004,598.004,612.004,612.001,506
2023-03-204,500.005,028.004,274.004,780.004,780.008,982
2023-03-174,240.004,266.004,082.004,190.004,190.00429
2023-03-164,150.004,150.004,054.004,130.004,130.0063
2023-03-154,084.004,172.004,044.004,104.004,104.00206
2023-03-144,108.004,108.004,080.004,104.004,104.0054
2023-03-134,092.004,194.004,070.004,102.004,102.00305
2023-03-104,044.004,096.004,044.004,064.004,064.0051
2023-03-094,112.004,118.004,064.004,090.004,090.0060
2023-03-074,100.004,148.004,044.004,052.004,052.0085
2023-03-064,180.004,180.004,102.004,104.004,104.00102
2023-03-034,058.004,128.004,058.004,064.004,064.00123
2023-03-024,100.004,248.004,028.004,050.004,050.00862
2023-03-014,080.004,122.004,022.004,046.004,046.00192
2023-02-283,936.004,124.003,936.004,028.004,028.00105
2023-02-274,050.004,050.003,960.004,010.004,010.00104
2023-02-244,034.004,050.003,960.003,972.003,972.00115
2023-02-224,050.004,108.003,934.004,014.004,014.00136
2023-02-213,920.004,364.003,920.003,980.003,980.001,364
2023-02-203,794.003,936.003,794.003,886.003,886.00137
2023-02-173,894.003,944.003,782.003,804.003,804.00119
2023-02-163,930.004,164.003,804.003,862.003,862.00273
2023-02-154,130.004,130.003,780.003,916.003,916.00624
2023-02-144,136.004,546.004,080.004,130.004,130.002,026
2023-02-134,180.004,180.004,080.004,138.004,138.00146
2023-02-104,268.004,290.004,100.004,156.004,156.00267
2023-02-094,296.004,296.004,158.004,212.004,212.00424
2023-02-084,296.004,382.004,192.004,250.004,250.00957
2023-02-074,384.004,384.004,100.004,248.004,248.001,659
2023-02-064,460.004,466.004,226.004,326.004,326.001,213
2023-02-034,270.004,788.004,214.004,432.004,432.002,475
2023-02-024,352.004,390.004,010.004,198.004,198.002,266
2023-02-013,900.004,960.003,840.004,300.004,300.0015,292
2023-01-313,774.004,058.003,764.003,856.003,856.00785
2023-01-304,020.004,200.003,712.003,876.003,876.001,577
2023-01-274,670.004,970.003,708.004,000.004,000.0018,222
2023-01-263,092.004,272.003,068.004,272.004,272.0030,355
2023-01-253,004.003,060.003,002.003,060.003,060.00193
2023-01-243,012.003,018.002,992.002,992.002,992.00145
2023-01-232,984.003,020.002,980.003,010.003,010.00136
2023-01-202,996.002,996.002,942.002,952.002,952.0070
2023-01-192,992.003,010.002,970.002,976.002,976.0053
2023-01-183,006.003,024.002,966.002,990.002,990.00309
2023-01-173,042.003,042.003,004.003,036.003,036.0099
2023-01-162,998.003,106.002,998.003,024.003,024.00124
2023-01-133,000.003,024.002,982.003,004.003,004.0095
← NewerPage 16 of 22 · 1,270 trading daysOlder →

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.