Izhstal OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 4,160.00 | 4,220.00 | 4,020.00 | 4,080.00 | 4,080.00 | 934 |
| 2026-04-29 | 4,040.00 | 4,160.00 | 3,800.00 | 3,900.00 | 3,900.00 | 712 |
| 2026-04-28 | 4,180.00 | 4,180.00 | 4,040.00 | 4,100.00 | 4,100.00 | 142 |
| 2026-04-27 | 4,180.00 | 4,260.00 | 4,040.00 | 4,100.00 | 4,100.00 | 707 |
| 2026-04-24 | 4,140.00 | 4,180.00 | 4,120.00 | 4,180.00 | 4,180.00 | 14 |
| 2026-04-23 | 4,160.00 | 4,180.00 | 4,160.00 | 4,160.00 | 4,160.00 | 15 |
| 2026-04-22 | 4,200.00 | 4,220.00 | 4,140.00 | 4,160.00 | 4,160.00 | 37 |
| 2026-04-21 | 4,200.00 | 4,220.00 | 4,180.00 | 4,220.00 | 4,220.00 | 50 |
| 2026-04-20 | 4,200.00 | 4,280.00 | 4,140.00 | 4,240.00 | 4,240.00 | 80 |
| 2026-04-17 | 4,220.00 | 4,220.00 | 4,120.00 | 4,200.00 | 4,200.00 | 73 |
| 2026-04-16 | 4,200.00 | 4,220.00 | 4,200.00 | 4,220.00 | 4,220.00 | 8 |
| 2026-04-15 | 4,220.00 | 4,220.00 | 4,120.00 | 4,180.00 | 4,180.00 | 60 |
| 2026-04-14 | 4,200.00 | 4,220.00 | 4,180.00 | 4,220.00 | 4,220.00 | 25 |
| 2026-04-13 | 4,220.00 | 4,280.00 | 4,200.00 | 4,220.00 | 4,220.00 | 71 |
| 2026-04-10 | 4,240.00 | 4,340.00 | 4,240.00 | 4,240.00 | 4,240.00 | 35 |
| 2026-04-09 | 4,220.00 | 4,260.00 | 4,180.00 | 4,220.00 | 4,220.00 | 39 |
| 2026-04-08 | 4,260.00 | 4,260.00 | 4,240.00 | 4,240.00 | 4,240.00 | 8 |
| 2026-04-07 | 4,280.00 | 4,320.00 | 4,180.00 | 4,260.00 | 4,260.00 | 60 |
| 2026-04-06 | 4,320.00 | 4,360.00 | 4,280.00 | 4,280.00 | 4,280.00 | 72 |
| 2026-04-03 | 4,320.00 | 4,360.00 | 4,300.00 | 4,300.00 | 4,300.00 | 86 |
| 2026-04-02 | 4,360.00 | 4,380.00 | 4,280.00 | 4,320.00 | 4,320.00 | 26 |
| 2026-04-01 | 4,260.00 | 4,380.00 | 4,260.00 | 4,360.00 | 4,360.00 | 85 |
| 2026-03-31 | 4,200.00 | 4,260.00 | 4,200.00 | 4,200.00 | 4,200.00 | 27 |
| 2026-03-30 | 4,200.00 | 4,260.00 | 4,160.00 | 4,260.00 | 4,260.00 | 60 |
| 2026-03-27 | 4,200.00 | 4,260.00 | 4,140.00 | 4,180.00 | 4,180.00 | 121 |
| 2026-03-26 | 4,200.00 | 4,240.00 | 4,180.00 | 4,200.00 | 4,200.00 | 43 |
| 2026-03-25 | 4,220.00 | 4,240.00 | 4,200.00 | 4,240.00 | 4,240.00 | 41 |
| 2026-03-24 | 4,240.00 | 4,260.00 | 4,200.00 | 4,220.00 | 4,220.00 | 39 |
| 2026-03-23 | 4,300.00 | 4,320.00 | 4,240.00 | 4,260.00 | 4,260.00 | 66 |
| 2026-03-20 | 4,280.00 | 4,320.00 | 4,220.00 | 4,260.00 | 4,260.00 | 186 |
| 2026-03-19 | 4,300.00 | 4,360.00 | 4,260.00 | 4,300.00 | 4,300.00 | 271 |
| 2026-03-18 | 4,340.00 | 4,360.00 | 4,300.00 | 4,340.00 | 4,340.00 | 176 |
| 2026-03-17 | 4,440.00 | 4,460.00 | 4,340.00 | 4,380.00 | 4,380.00 | 217 |
| 2026-03-16 | 4,400.00 | 4,560.00 | 4,320.00 | 4,360.00 | 4,360.00 | 691 |
| 2026-03-13 | 4,420.00 | 4,440.00 | 4,300.00 | 4,360.00 | 4,360.00 | 252 |
| 2026-03-12 | 4,520.00 | 4,520.00 | 4,400.00 | 4,440.00 | 4,440.00 | 374 |
| 2026-03-11 | 4,320.00 | 4,940.00 | 4,320.00 | 4,580.00 | 4,580.00 | 2,170 |
| 2026-03-10 | 4,360.00 | 4,360.00 | 4,320.00 | 4,320.00 | 4,320.00 | 9 |
| 2026-03-09 | 4,360.00 | 4,360.00 | 4,300.00 | 4,320.00 | 4,320.00 | 31 |
| 2026-03-06 | 4,360.00 | 4,460.00 | 4,320.00 | 4,340.00 | 4,340.00 | 128 |
| 2026-03-05 | 4,400.00 | 4,420.00 | 4,320.00 | 4,360.00 | 4,360.00 | 28 |
| 2026-03-04 | 4,300.00 | 4,420.00 | 4,300.00 | 4,360.00 | 4,360.00 | 46 |
| 2026-03-03 | 4,400.00 | 4,400.00 | 4,260.00 | 4,280.00 | 4,280.00 | 89 |
| 2026-03-02 | 4,360.00 | 4,420.00 | 4,320.00 | 4,420.00 | 4,420.00 | 109 |
| 2026-02-27 | 4,360.00 | 4,420.00 | 4,360.00 | 4,400.00 | 4,400.00 | 21 |
| 2026-02-26 | 4,400.00 | 4,420.00 | 4,360.00 | 4,400.00 | 4,400.00 | 93 |
| 2026-02-25 | 4,400.00 | 4,480.00 | 4,380.00 | 4,380.00 | 4,380.00 | 79 |
| 2026-02-24 | 4,360.00 | 4,580.00 | 4,360.00 | 4,460.00 | 4,460.00 | 160 |
| 2026-02-20 | 4,360.00 | 4,360.00 | 4,340.00 | 4,340.00 | 4,340.00 | 13 |
| 2026-02-19 | 4,340.00 | 4,400.00 | 4,340.00 | 4,340.00 | 4,340.00 | 150 |
| 2026-02-18 | 4,400.00 | 4,400.00 | 4,360.00 | 4,360.00 | 4,360.00 | 39 |
| 2026-02-17 | 4,380.00 | 4,420.00 | 4,360.00 | 4,360.00 | 4,360.00 | 53 |
| 2026-02-16 | 4,400.00 | 4,440.00 | 4,380.00 | 4,420.00 | 4,420.00 | 116 |
| 2026-02-13 | 4,520.00 | 4,580.00 | 4,220.00 | 4,360.00 | 4,360.00 | 626 |
| 2026-02-12 | 4,580.00 | 4,600.00 | 4,500.00 | 4,540.00 | 4,540.00 | 146 |
| 2026-02-11 | 4,520.00 | 4,580.00 | 4,520.00 | 4,520.00 | 4,520.00 | 26 |
| 2026-02-10 | 4,500.00 | 4,520.00 | 4,480.00 | 4,500.00 | 4,500.00 | 140 |
| 2026-02-09 | 4,640.00 | 4,640.00 | 4,460.00 | 4,500.00 | 4,500.00 | 208 |
| 2026-02-06 | 4,600.00 | 4,700.00 | 4,540.00 | 4,560.00 | 4,560.00 | 34 |
| 2026-02-05 | 4,520.00 | 4,560.00 | 4,380.00 | 4,520.00 | 4,520.00 | 86 |
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.