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%WTI99.10▲ 2.01%
← IGST.MCX stock page

Izhstal OAO historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-04-262,652.002,870.002,600.002,714.002,714.0099
2022-04-252,652.002,664.002,630.002,630.002,630.0024
2022-04-222,810.002,810.002,662.002,674.002,674.0030
2022-04-212,820.002,820.002,714.002,742.002,742.0058
2022-04-202,700.002,878.002,632.002,706.002,706.00229
2022-04-192,722.002,794.002,690.002,694.002,694.00167
2022-04-182,716.002,814.002,700.002,720.002,720.0082
2022-04-152,878.002,878.002,710.002,780.002,780.00110
2022-04-142,916.002,920.002,710.002,750.002,750.00552
2022-04-132,758.003,442.002,702.002,976.002,976.003,225
2022-04-122,758.002,804.002,620.002,712.002,712.00124
2022-04-112,822.002,910.002,798.002,840.002,840.0096
2022-04-082,822.002,922.002,812.002,876.002,876.0057
2022-04-072,902.002,958.002,792.002,892.002,892.00103
2022-04-062,742.003,050.002,742.002,888.002,888.00339
2022-04-053,090.003,094.002,728.002,800.002,800.00124
2022-04-043,100.003,844.002,732.002,966.002,966.00453
2022-04-012,920.002,982.002,802.002,870.002,870.00195
2022-03-312,802.003,062.002,802.002,946.002,946.00333
2022-03-302,766.003,050.002,760.002,948.002,948.00223
2022-03-292,466.002,932.002,436.002,864.002,864.00391
2022-03-282,250.002,990.002,250.002,668.002,668.00299
2022-03-252,992.002,992.002,992.002,992.002,992.000
2022-03-242,992.002,992.002,992.002,992.002,992.000
2022-03-232,992.002,992.002,992.002,992.002,992.000
2022-03-222,992.002,992.002,992.002,992.002,992.000
2022-03-212,992.002,992.002,992.002,992.002,992.000
2022-03-182,992.002,992.002,992.002,992.002,992.000
2022-03-172,992.002,992.002,992.002,992.002,992.000
2022-03-162,992.002,992.002,992.002,992.002,992.000
2022-03-152,992.002,992.002,992.002,992.002,992.000
2022-03-142,992.002,992.002,992.002,992.002,992.000
2022-03-112,992.002,992.002,992.002,992.002,992.000
2022-03-102,992.002,992.002,992.002,992.002,992.000
2022-03-092,992.002,992.002,992.002,992.002,992.000
2022-03-042,992.002,992.002,992.002,992.002,992.000
2022-03-032,992.002,992.002,992.002,992.002,992.000
2022-03-022,992.002,992.002,992.002,992.002,992.000
2022-03-012,992.002,992.002,992.002,992.002,992.000
2022-02-282,992.002,992.002,992.002,992.002,992.000
2022-02-252,500.003,240.002,500.002,992.002,992.00708
2022-02-243,150.003,150.002,200.002,578.002,578.00539
2022-02-233,500.003,500.003,500.003,500.003,500.000
2022-02-223,146.003,528.002,510.003,500.003,500.001,997
2022-02-213,750.003,988.002,680.002,962.002,962.003,967
2022-02-183,744.004,018.003,502.003,642.003,642.004,451
2022-02-173,916.004,198.003,450.003,678.003,678.004,101
2022-02-163,880.004,954.003,230.003,854.003,854.0016,571
2022-02-152,958.003,866.002,838.003,864.003,864.0011,337
2022-02-142,470.003,180.002,378.002,810.002,810.004,279
2022-02-112,300.002,756.002,298.002,566.002,566.004,684
2022-02-102,596.002,596.002,322.002,372.002,372.001,138
2022-02-092,748.002,860.002,440.002,514.002,514.003,492
2022-02-082,030.002,748.002,030.002,748.002,748.006,674
2022-02-071,958.001,964.001,952.001,964.001,964.0022
2022-02-041,980.002,018.001,958.001,958.001,958.0018
2022-02-032,002.002,062.001,978.001,978.001,978.0028
2022-02-022,040.002,130.001,962.002,052.002,052.00149
2022-02-011,994.002,002.001,984.001,984.001,984.00104
2022-01-312,050.002,056.001,990.002,001.002,001.0086
← NewerPage 20 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.