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%WTI99.43▲ 2.35%
← IGST.MCX stock page

Izhstal OAO historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-10-182,724.002,900.002,660.002,744.002,744.00151
2022-10-172,656.002,760.002,632.002,752.002,752.0064
2022-10-142,576.002,690.002,576.002,630.002,630.0048
2022-10-132,596.002,770.002,550.002,596.002,596.00194
2022-10-122,596.002,602.002,570.002,600.002,600.0026
2022-10-112,788.002,790.002,550.002,634.002,634.00110
2022-10-102,350.002,790.002,350.002,642.002,642.00934
2022-10-072,526.002,548.002,462.002,462.002,462.0078
2022-10-062,544.002,566.002,500.002,522.002,522.00100
2022-10-052,500.002,516.002,500.002,516.002,516.0048
2022-10-042,540.002,568.002,500.002,526.002,526.00163
2022-10-032,550.002,618.002,450.002,550.002,550.001,538
2022-09-302,598.002,624.002,198.002,592.002,592.00308
2022-09-292,632.002,672.002,546.002,586.002,586.00130
2022-09-282,674.002,674.002,620.002,622.002,622.0018
2022-09-272,652.002,788.002,550.002,638.002,638.0021
2022-09-262,908.002,908.002,554.002,654.002,654.00209
2022-09-232,944.003,096.002,900.002,900.002,900.00187
2022-09-222,998.003,074.002,880.002,920.002,920.00135
2022-09-212,894.002,984.002,602.002,800.002,800.00111
2022-09-202,994.002,994.002,906.002,934.002,934.00275
2022-09-193,008.003,026.002,988.002,994.002,994.0019
2022-09-162,994.003,008.002,974.002,976.002,976.0036
2022-09-153,020.003,088.002,974.003,012.003,012.00128
2022-09-143,030.003,030.003,000.003,018.003,018.0030
2022-09-133,014.003,100.002,972.003,028.003,028.00398
2022-09-123,004.003,094.003,004.003,066.003,066.0035
2022-09-093,116.003,118.003,000.003,048.003,048.00264
2022-09-083,148.003,344.002,914.003,102.003,102.00591
2022-09-073,078.003,200.002,960.003,100.003,100.00421
2022-09-063,038.003,138.003,010.003,080.003,080.00282
2022-09-053,250.003,250.003,004.003,076.003,076.00428
2022-09-022,992.003,128.002,916.003,082.003,082.00413
2022-09-012,994.002,994.002,826.002,988.002,988.00107
2022-08-312,854.003,320.002,764.002,996.002,996.00838
2022-08-302,872.002,898.002,850.002,880.002,880.0056
2022-08-292,798.002,960.002,796.002,926.002,926.00147
2022-08-262,666.003,150.002,664.002,722.002,722.001,343
2022-08-252,662.002,680.002,660.002,662.002,662.00104
2022-08-242,662.002,898.002,630.002,682.002,682.00490
2022-08-232,674.002,714.002,662.002,684.002,684.0089
2022-08-222,678.002,686.002,650.002,652.002,652.0062
2022-08-192,718.002,724.002,680.002,680.002,680.0088
2022-08-182,670.002,684.002,626.002,658.002,658.0074
2022-08-172,678.002,698.002,650.002,680.002,680.0035
2022-08-162,708.002,710.002,624.002,652.002,652.0076
2022-08-152,652.002,680.002,652.002,658.002,658.0019
2022-08-122,604.002,676.002,604.002,676.002,676.00152
2022-08-112,700.002,702.002,538.002,658.002,658.00160
2022-08-102,662.002,708.002,662.002,678.002,678.0072
2022-08-092,708.002,708.002,652.002,654.002,654.00147
2022-08-082,658.002,708.002,582.002,706.002,706.0051
2022-08-052,692.002,692.002,650.002,650.002,650.0022
2022-08-042,710.002,758.002,634.002,650.002,650.0052
2022-08-032,742.002,772.002,704.002,704.002,704.0044
2022-08-022,780.002,782.002,642.002,736.002,736.00111
2022-08-012,840.002,840.002,710.002,776.002,776.00306
2022-07-292,800.002,830.002,786.002,802.002,802.0028
2022-07-282,748.002,940.002,730.002,770.002,770.00333
2022-07-272,738.002,762.002,664.002,688.002,688.00128
← NewerPage 18 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.