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
2026-02-044,640.004,680.004,540.004,540.004,540.00217
2026-02-034,600.004,660.004,600.004,620.004,620.0015
2026-02-024,520.004,640.004,500.004,600.004,600.0077
2026-01-304,640.004,660.004,520.004,600.004,600.00130
2026-01-294,620.004,720.004,600.004,720.004,720.00349
2026-01-284,660.004,760.004,560.004,640.004,640.00246
2026-01-274,560.004,700.004,500.004,620.004,620.00267
2026-01-264,880.004,960.004,520.004,620.004,620.001,078
2026-01-234,600.005,020.004,580.004,740.004,740.002,418
2026-01-224,520.004,660.004,480.004,600.004,600.00294
2026-01-214,380.004,800.004,380.004,520.004,520.002,399
2026-01-204,340.004,380.004,300.004,380.004,380.0070
2026-01-194,400.004,460.004,260.004,380.004,380.00172
2026-01-164,200.004,380.004,100.004,220.004,220.00911
2026-01-154,080.004,220.004,060.004,160.004,160.0099
2026-01-144,100.004,160.004,000.004,120.004,120.0073
2026-01-134,160.004,180.004,060.004,080.004,080.0058
2026-01-124,160.004,220.004,120.004,180.004,180.00125
2026-01-094,080.004,240.004,060.004,220.004,220.00333
2026-01-084,080.004,100.004,060.004,100.004,100.0039
2026-01-064,120.004,140.004,080.004,100.004,100.00110
2026-01-054,160.004,180.004,060.004,120.004,120.00273
2025-12-304,160.004,240.004,140.004,200.004,200.00172
2025-12-294,220.004,240.004,120.004,140.004,140.00527
2025-12-264,380.004,440.004,180.004,260.004,260.00310
2025-12-254,160.004,420.004,160.004,340.004,340.00202
2025-12-244,200.004,220.004,140.004,140.004,140.0060
2025-12-234,160.004,200.004,140.004,180.004,180.0039
2025-12-224,280.004,280.004,140.004,140.004,140.0086
2025-12-194,400.004,400.004,280.004,320.004,320.0094
2025-12-184,260.004,460.004,260.004,300.004,300.0048
2025-12-174,300.004,340.004,200.004,220.004,220.0059
2025-12-164,320.004,340.004,240.004,300.004,300.0045
2025-12-154,260.004,320.004,140.004,260.004,260.00400
2025-12-124,340.004,360.004,220.004,320.004,320.00136
2025-12-114,380.004,440.004,320.004,400.004,400.00421
2025-12-104,440.004,460.004,380.004,400.004,400.00110
2025-12-094,280.004,440.004,220.004,380.004,380.00106
2025-12-084,240.004,480.004,200.004,320.004,320.00242
2025-12-054,120.004,280.004,100.004,140.004,140.00118
2025-12-044,060.004,140.004,040.004,120.004,120.0082
2025-12-034,140.004,220.004,040.004,120.004,120.0066
2025-12-024,120.004,200.004,100.004,200.004,200.0079
2025-12-014,140.004,160.004,100.004,100.004,100.0057
2025-11-284,160.004,300.003,980.004,140.004,140.00387
2025-11-274,180.004,220.004,100.004,200.004,200.0040
2025-11-264,200.004,200.004,120.004,160.004,160.0024
2025-11-254,060.004,220.004,060.004,180.004,180.00391
2025-11-244,060.004,100.004,000.004,040.004,040.0065
2025-11-214,140.004,140.004,040.004,080.004,080.0022
2025-11-204,080.004,120.004,000.004,080.004,080.0044
2025-11-194,000.004,080.003,960.004,080.004,080.00122
2025-11-184,020.004,060.004,000.004,020.004,020.0017
2025-11-174,080.004,140.003,980.004,020.004,020.0065
2025-11-144,060.004,120.004,060.004,120.004,120.009
2025-11-134,100.004,120.004,100.004,100.004,100.002
2025-11-124,140.004,160.004,100.004,160.004,160.0016
2025-11-114,100.004,140.004,080.004,140.004,140.0014
2025-11-104,160.004,200.004,080.004,120.004,120.0035
2025-11-074,080.004,180.004,060.004,140.004,140.0092
← NewerPage 4 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.