Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← IGST.MCX stock page

Izhstal OAO historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-273,780.003,880.003,720.003,800.003,800.00158
2026-07-243,680.003,760.003,660.003,720.003,720.0053
2026-07-233,720.003,900.003,600.003,760.003,760.00368
2026-07-223,620.003,820.003,600.003,720.003,720.00281
2026-07-213,620.003,660.003,480.003,640.003,640.001,054
2026-07-203,360.003,660.003,300.003,560.003,560.00867
2026-07-173,380.003,540.003,320.003,400.003,400.00349
2026-07-163,680.003,700.003,400.003,620.003,620.001,092
2026-07-153,800.003,840.003,680.003,760.003,760.00185
2026-07-143,780.004,080.003,780.003,880.003,880.00877
2026-07-133,780.003,880.003,780.003,820.003,820.00111
2026-07-103,880.003,880.003,880.003,880.003,880.009
2026-07-093,960.003,960.003,860.003,860.003,860.0071
2026-07-083,880.003,980.003,800.003,960.003,960.00622
2026-07-073,860.003,940.003,700.003,800.003,800.00810
2026-07-063,880.003,920.003,760.003,800.003,800.00355
2026-07-033,880.003,920.003,860.003,880.003,880.0086
2026-07-023,940.003,940.003,860.003,900.003,900.0032
2026-07-014,020.004,020.003,900.003,940.003,940.0035
2026-06-304,080.004,200.003,980.004,040.004,040.00840
2026-06-293,820.004,300.003,800.003,980.003,980.00483
2026-06-264,020.004,020.003,820.003,880.003,880.0092
2026-06-254,020.004,280.003,940.004,240.004,240.00312
2026-06-244,000.004,320.004,000.004,120.004,120.00746
2026-06-233,980.004,120.003,800.003,980.003,980.00684
2026-06-224,300.004,360.003,980.004,040.004,040.00127
2026-06-194,260.004,420.004,180.004,420.004,420.00252
2026-06-184,360.004,380.004,240.004,380.004,380.00195
2026-06-174,360.004,420.004,180.004,320.004,320.00390
2026-06-164,540.004,540.004,420.004,480.004,480.00217
2026-06-154,380.004,680.004,380.004,660.004,660.00442
2026-06-114,320.004,580.004,160.004,220.004,220.001,466
2026-06-104,100.004,500.003,980.004,360.004,360.001,028
2026-06-093,820.004,140.003,760.003,980.003,980.00916
2026-06-083,900.003,960.003,780.003,800.003,800.0088
2026-06-053,920.003,940.003,900.003,920.003,920.0025
2026-06-043,940.003,960.003,900.003,960.003,960.0019
2026-06-034,000.004,000.003,980.003,980.003,980.0024
2026-06-024,000.004,060.003,720.003,940.003,940.00186
2026-06-014,100.004,140.004,020.004,020.004,020.0066
2026-05-294,000.004,300.003,980.004,180.004,180.00314
2026-05-283,900.004,160.003,900.004,080.004,080.00316
2026-05-273,960.003,960.003,880.003,920.003,920.00181
2026-05-263,900.004,100.003,860.003,900.003,900.00909
2026-05-254,000.004,020.003,900.003,920.003,920.00147
2026-05-223,960.004,200.003,960.004,060.004,060.00133
2026-05-213,980.004,000.003,960.003,980.003,980.0020
2026-05-204,040.004,060.003,980.004,000.004,000.0048
2026-05-194,020.004,200.004,000.004,060.004,060.00557
2026-05-184,080.004,080.004,000.004,020.004,020.0051
2026-05-154,140.004,180.004,040.004,120.004,120.0058
2026-05-144,160.004,200.004,140.004,160.004,160.0023
2026-05-134,180.004,200.004,140.004,160.004,160.00115
2026-05-123,940.004,500.003,920.004,180.004,180.001,796
2026-05-113,940.003,980.003,940.003,940.003,940.0062
2026-05-083,880.003,900.003,880.003,880.003,880.0029
2026-05-073,980.003,980.003,840.003,900.003,900.0048
2026-05-064,000.004,000.003,920.003,940.003,940.0029
2026-05-054,080.004,080.003,940.004,060.004,060.00463
2026-05-044,080.004,140.004,040.004,080.004,080.00107
← NewerPage 2 of 5 · 254 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.