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%WTI99.02▲ 1.92%
← IGST.MCX stock page

Izhstal OAO historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-07-262,734.002,736.002,646.002,680.002,680.00232
2022-07-252,578.002,900.002,500.002,692.002,692.00808
2022-07-222,566.002,566.002,502.002,548.002,548.0027
2022-07-212,530.002,530.002,482.002,516.002,516.0035
2022-07-202,570.002,626.002,510.002,548.002,548.0092
2022-07-192,786.002,828.002,550.002,570.002,570.00612
2022-07-182,726.002,896.002,706.002,824.002,824.00154
2022-07-152,820.002,864.002,780.002,780.002,780.0049
2022-07-142,716.002,890.002,716.002,854.002,854.0038
2022-07-132,824.002,896.002,824.002,892.002,892.0061
2022-07-122,896.002,896.002,714.002,790.002,790.0086
2022-07-112,828.002,898.002,722.002,876.002,876.00109
2022-07-083,000.003,000.002,818.002,914.002,914.00171
2022-07-072,958.002,976.002,872.002,946.002,946.0086
2022-07-062,946.002,974.002,870.002,884.002,884.00742
2022-07-053,188.003,188.002,902.003,016.003,016.00271
2022-07-043,064.003,268.003,048.003,072.003,072.00309
2022-07-012,922.003,260.002,922.003,044.003,044.00406
2022-06-303,214.003,580.002,852.003,214.003,214.002,972
2022-06-293,146.003,858.003,016.003,168.003,168.003,299
2022-06-283,050.003,446.002,830.003,146.003,146.002,775
2022-06-272,202.002,928.002,202.002,788.002,788.001,930
2022-06-242,438.002,438.002,240.002,266.002,266.00123
2022-06-232,368.002,400.002,200.002,302.002,302.00204
2022-06-222,438.002,438.002,198.002,292.002,292.00150
2022-06-212,304.002,494.002,286.002,338.002,338.00375
2022-06-202,224.002,340.002,172.002,292.002,292.00118
2022-06-172,190.002,530.002,170.002,274.002,274.00503
2022-06-162,154.002,170.002,132.002,152.002,152.0018
2022-06-152,106.002,172.002,062.002,136.002,136.0065
2022-06-142,226.002,318.002,082.002,136.002,136.00174
2022-06-102,320.002,346.002,142.002,166.002,166.00196
2022-06-092,420.002,450.002,220.002,268.002,268.00442
2022-06-082,094.002,718.002,080.002,396.002,396.001,765
2022-06-072,162.002,176.002,072.002,114.002,114.0073
2022-06-062,294.002,294.002,156.002,162.002,162.0043
2022-06-032,352.002,454.002,242.002,292.002,292.00144
2022-06-022,408.002,432.002,330.002,366.002,366.00113
2022-06-012,440.002,672.002,404.002,408.002,408.00689
2022-05-312,384.002,454.002,384.002,392.002,392.0048
2022-05-302,440.002,454.002,376.002,418.002,418.0097
2022-05-272,560.002,600.002,400.002,452.002,452.00148
2022-05-262,550.002,550.002,452.002,536.002,536.00117
2022-05-252,600.002,600.002,550.002,550.002,550.0025
2022-05-242,700.002,700.002,512.002,586.002,586.0089
2022-05-232,696.002,714.002,666.002,666.002,666.0030
2022-05-202,696.002,728.002,692.002,696.002,696.0024
2022-05-192,714.002,756.002,690.002,714.002,714.0095
2022-05-182,790.002,790.002,700.002,756.002,756.0076
2022-05-172,776.002,830.002,706.002,740.002,740.00115
2022-05-162,706.002,872.002,700.002,720.002,720.00157
2022-05-132,724.002,736.002,710.002,736.002,736.009
2022-05-122,722.002,788.002,690.002,738.002,738.00154
2022-05-112,734.002,820.002,680.002,712.002,712.00384
2022-05-062,652.003,016.002,640.002,674.002,674.001,270
2022-05-052,796.002,860.002,620.002,666.002,666.00133
2022-05-042,770.002,860.002,640.002,668.002,668.00128
2022-04-292,760.002,772.002,694.002,770.002,770.00137
2022-04-282,756.002,800.002,618.002,710.002,710.00155
2022-04-272,714.002,800.002,696.002,748.002,748.0056
← NewerPage 19 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.