See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI98.99▲ 1.89%
← IGST.MCX stock page

Izhstal OAO historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-01-312,050.002,056.001,990.002,001.002,001.0086
2022-01-282,100.002,110.001,893.001,981.001,981.00220
2022-01-271,973.002,026.001,925.002,005.002,005.00193
2022-01-261,945.001,998.001,818.001,956.001,956.00256
2022-01-251,708.001,898.001,708.001,892.001,892.00210
2022-01-241,850.001,984.001,704.001,727.001,727.00442
2022-01-211,936.001,936.001,801.001,870.001,870.00190
2022-01-202,051.002,051.001,895.001,936.001,936.00204
2022-01-191,931.002,039.001,835.001,965.001,965.00922
2022-01-182,117.002,214.001,966.001,970.001,970.00356
2022-01-172,450.002,450.002,119.002,160.002,160.00439
2022-01-142,467.002,510.002,220.002,326.002,326.00748
2022-01-132,526.002,526.002,461.002,466.002,466.0079
2022-01-122,594.002,594.002,465.002,539.002,539.00200
2022-01-112,450.002,585.002,380.002,499.002,499.00681
2022-01-102,440.002,580.002,311.002,475.002,475.00692
2022-01-072,483.002,483.002,483.002,483.002,483.000
2022-01-062,464.002,569.002,459.002,483.002,483.00125
2022-01-052,476.002,609.002,476.002,533.002,533.00218
2022-01-042,580.002,617.002,554.002,560.002,560.0087
2022-01-032,590.002,620.002,525.002,567.002,567.00161
2021-12-302,500.002,695.002,457.002,534.002,534.00442
2021-12-292,580.002,610.002,494.002,560.002,560.00174
2021-12-282,622.002,720.002,541.002,550.002,550.00682
2021-12-272,489.002,960.002,420.002,560.002,560.001,512
2021-12-242,454.002,750.002,243.002,570.002,570.001,370
2021-12-232,405.002,452.002,302.002,411.002,411.00396
2021-12-222,513.002,559.002,402.002,408.002,408.00657
2021-12-212,496.002,565.002,407.002,477.002,477.00306
2021-12-202,600.002,623.002,402.002,458.002,458.00348
2021-12-172,581.002,610.002,516.002,573.002,573.00102
2021-12-162,680.002,680.002,432.002,509.002,509.00285
2021-12-152,439.002,816.002,340.002,446.002,446.002,544
2021-12-142,380.002,560.002,000.002,350.002,350.002,766
2021-12-132,712.002,849.002,379.002,485.002,485.00531
2021-12-102,950.002,982.002,750.002,785.002,785.00702
2021-12-093,046.003,050.002,764.002,835.002,835.001,553
2021-12-083,048.003,049.002,829.002,876.002,876.00492
2021-12-072,810.003,086.002,810.002,886.002,886.001,356
2021-12-062,820.003,045.002,785.002,831.002,831.00633
2021-12-032,989.002,989.002,756.002,910.002,910.00718
2021-12-022,900.002,999.002,803.002,858.002,858.001,070
2021-12-012,977.002,991.002,726.002,979.002,979.001,323
2021-11-303,045.003,186.002,825.002,845.002,845.001,151
2021-11-293,224.003,224.002,781.003,039.003,039.003,888
2021-11-263,478.003,504.002,889.003,000.003,000.005,265
2021-11-253,190.003,466.003,190.003,420.003,420.003,998
2021-11-243,876.004,051.003,072.003,150.003,150.0011,009
2021-11-232,947.004,091.002,924.004,091.004,091.0024,839
2021-11-222,141.002,993.002,001.002,924.002,924.0020,238
2021-11-191,887.002,200.001,850.002,120.002,120.0011,351
2021-11-181,818.001,959.001,685.001,845.001,845.003,701
2021-11-171,821.001,870.001,718.001,772.001,772.00460
2021-11-161,812.001,930.001,800.001,818.001,818.00738
2021-11-151,852.001,950.001,798.001,849.001,849.00764
2021-11-121,786.002,274.001,756.001,854.001,854.006,653
2021-11-111,946.001,946.001,750.001,750.001,750.001,718
2021-11-102,058.002,058.001,897.001,939.001,939.00881
2021-11-092,093.002,093.001,990.001,990.001,990.00813
2021-11-082,126.002,181.002,003.002,097.002,097.00714
← NewerPage 21 of 22 · 1,271 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.