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%WTI99.86▲ 2.79%
← IGST.MCX stock page

Izhstal OAO historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-01-123,052.003,052.002,980.003,014.003,014.00264
2023-01-112,976.003,048.002,952.003,016.003,016.00361
2023-01-102,940.002,996.002,920.002,976.002,976.00132
2023-01-093,044.003,044.002,916.002,982.002,982.00348
2023-01-063,098.003,290.003,000.003,056.003,056.001,777
2023-01-052,920.003,186.002,920.003,066.003,066.00724
2023-01-042,920.002,928.002,906.002,910.002,910.0042
2023-01-032,906.002,938.002,874.002,930.002,930.00148
2022-12-302,890.002,948.002,876.002,878.002,878.00183
2022-12-292,910.002,910.002,882.002,896.002,896.0034
2022-12-282,866.003,272.002,862.002,896.002,896.001,494
2022-12-272,866.002,890.002,862.002,878.002,878.0051
2022-12-262,876.002,908.002,868.002,878.002,878.00111
2022-12-232,858.002,910.002,834.002,882.002,882.00153
2022-12-222,858.002,868.002,828.002,856.002,856.0057
2022-12-212,876.002,878.002,830.002,860.002,860.00140
2022-12-202,892.002,928.002,826.002,882.002,882.00281
2022-12-192,880.002,944.002,840.002,916.002,916.00666
2022-12-162,812.003,434.002,804.002,844.002,844.003,730
2022-12-152,838.002,844.002,816.002,824.002,824.0060
2022-12-142,826.002,854.002,814.002,844.002,844.00113
2022-12-132,852.002,852.002,802.002,826.002,826.00117
2022-12-122,830.002,854.002,822.002,828.002,828.0053
2022-12-092,824.002,844.002,802.002,824.002,824.0089
2022-12-082,844.002,846.002,820.002,838.002,838.0041
2022-12-072,836.002,860.002,836.002,840.002,840.0029
2022-12-062,868.002,868.002,828.002,852.002,852.00123
2022-12-052,852.002,872.002,850.002,868.002,868.0030
2022-12-022,890.002,890.002,850.002,858.002,858.00131
2022-12-012,902.002,914.002,860.002,874.002,874.00109
2022-11-302,864.002,932.002,862.002,890.002,890.00175
2022-11-292,850.003,080.002,850.002,872.002,872.001,149
2022-11-282,806.002,880.002,806.002,836.002,836.00178
2022-11-252,844.002,876.002,792.002,828.002,828.00961
2022-11-242,914.002,966.002,844.002,866.002,866.00639
2022-11-232,968.002,982.002,880.002,914.002,914.00384
2022-11-223,070.003,088.002,902.002,960.002,960.001,428
2022-11-213,176.003,480.002,900.003,074.003,074.005,363
2022-11-182,780.003,674.002,750.003,166.003,166.0012,124
2022-11-172,800.002,812.002,766.002,780.002,780.00192
2022-11-162,798.002,954.002,790.002,810.002,810.00285
2022-11-152,804.002,810.002,782.002,800.002,800.0044
2022-11-142,814.002,820.002,766.002,792.002,792.0098
2022-11-112,858.002,878.002,760.002,818.002,818.00256
2022-11-102,892.002,942.002,826.002,878.002,878.0068
2022-11-092,920.002,940.002,856.002,882.002,882.0090
2022-11-083,048.003,048.002,794.002,894.002,894.00401
2022-11-072,894.003,130.002,880.003,004.003,004.00293
2022-11-032,880.002,888.002,830.002,880.002,880.005
2022-11-022,870.002,870.002,830.002,868.002,868.0014
2022-11-012,878.002,896.002,830.002,870.002,870.0057
2022-10-312,880.002,912.002,870.002,878.002,878.0040
2022-10-282,898.002,912.002,864.002,880.002,880.00232
2022-10-272,910.002,928.002,870.002,900.002,900.00233
2022-10-262,918.002,920.002,860.002,912.002,912.0080
2022-10-252,958.002,958.002,852.002,920.002,920.00190
2022-10-242,870.002,994.002,870.002,896.002,896.00139
2022-10-213,022.003,090.002,862.002,930.002,930.00326
2022-10-203,050.003,388.002,908.003,024.003,024.001,528
2022-10-192,722.003,192.002,722.003,050.003,050.002,165
← NewerPage 17 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.