Izhstal OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 4,080.00 | 4,140.00 | 4,080.00 | 4,080.00 | 4,080.00 | 13 |
| 2025-11-05 | 4,120.00 | 4,220.00 | 4,080.00 | 4,080.00 | 4,080.00 | 163 |
| 2025-11-03 | 4,100.00 | 4,300.00 | 4,080.00 | 4,100.00 | 4,100.00 | 170 |
| 2025-11-01 | 4,060.00 | 4,140.00 | 3,960.00 | 4,080.00 | 4,080.00 | 259 |
| 2025-10-31 | 4,060.00 | 4,300.00 | 4,000.00 | 4,080.00 | 4,080.00 | 243 |
| 2025-10-30 | 4,100.00 | 4,140.00 | 4,000.00 | 4,060.00 | 4,060.00 | 24 |
| 2025-10-29 | 4,100.00 | 4,120.00 | 4,080.00 | 4,120.00 | 4,120.00 | 2 |
| 2025-10-28 | 4,100.00 | 4,120.00 | 4,100.00 | 4,100.00 | 4,100.00 | 5 |
| 2025-10-27 | 4,080.00 | 4,220.00 | 4,040.00 | 4,120.00 | 4,120.00 | 61 |
| 2025-10-24 | 4,240.00 | 4,240.00 | 4,240.00 | 4,240.00 | 4,240.00 | 11 |
| 2025-10-23 | 4,180.00 | 4,180.00 | 4,060.00 | 4,160.00 | 4,160.00 | 186 |
| 2025-10-22 | 4,260.00 | 4,280.00 | 4,160.00 | 4,240.00 | 4,240.00 | 126 |
| 2025-10-21 | 4,420.00 | 4,440.00 | 4,200.00 | 4,240.00 | 4,240.00 | 206 |
| 2025-10-20 | 4,360.00 | 4,440.00 | 4,340.00 | 4,440.00 | 4,440.00 | 206 |
| 2025-10-17 | 4,280.00 | 4,320.00 | 4,240.00 | 4,320.00 | 4,320.00 | 92 |
| 2025-10-16 | 4,120.00 | 4,360.00 | 4,080.00 | 4,160.00 | 4,160.00 | 116 |
| 2025-10-15 | 4,080.00 | 4,120.00 | 4,020.00 | 4,100.00 | 4,100.00 | 75 |
| 2025-10-14 | 4,280.00 | 4,280.00 | 4,080.00 | 4,160.00 | 4,160.00 | 79 |
| 2025-10-13 | 4,360.00 | 4,420.00 | 4,280.00 | 4,360.00 | 4,360.00 | 307 |
| 2025-10-10 | 4,400.00 | 4,420.00 | 4,340.00 | 4,340.00 | 4,340.00 | 50 |
| 2025-10-09 | 4,360.00 | 4,420.00 | 4,260.00 | 4,420.00 | 4,420.00 | 171 |
| 2025-10-08 | 4,700.00 | 4,700.00 | 4,340.00 | 4,360.00 | 4,360.00 | 624 |
| 2025-10-07 | 4,420.00 | 4,760.00 | 4,380.00 | 4,460.00 | 4,460.00 | 447 |
| 2025-10-06 | 4,300.00 | 4,680.00 | 4,300.00 | 4,460.00 | 4,460.00 | 929 |
| 2025-10-03 | 4,520.00 | 4,560.00 | 4,300.00 | 4,440.00 | 4,440.00 | 455 |
| 2025-10-02 | 4,420.00 | 4,720.00 | 4,400.00 | 4,500.00 | 4,500.00 | 759 |
| 2025-10-01 | 4,340.00 | 4,480.00 | 4,220.00 | 4,300.00 | 4,300.00 | 269 |
| 2025-09-30 | 4,440.00 | 4,500.00 | 4,140.00 | 4,280.00 | 4,280.00 | 630 |
| 2025-09-29 | 4,440.00 | 4,500.00 | 4,320.00 | 4,400.00 | 4,400.00 | 210 |
| 2025-09-26 | 4,460.00 | 4,500.00 | 4,420.00 | 4,440.00 | 4,440.00 | 99 |
| 2025-09-25 | 4,460.00 | 4,520.00 | 4,460.00 | 4,520.00 | 4,520.00 | 82 |
| 2025-09-24 | 4,700.00 | 4,700.00 | 4,260.00 | 4,540.00 | 4,540.00 | 351 |
| 2025-09-23 | 4,740.00 | 4,740.00 | 4,660.00 | 4,720.00 | 4,720.00 | 76 |
| 2025-09-22 | 4,720.00 | 4,840.00 | 4,640.00 | 4,700.00 | 4,700.00 | 166 |
| 2025-09-19 | 4,940.00 | 4,940.00 | 4,740.00 | 4,800.00 | 4,800.00 | 183 |
| 2025-09-18 | 4,920.00 | 4,920.00 | 4,920.00 | 4,920.00 | 4,920.00 | 3 |
| 2025-09-17 | 4,900.00 | 4,920.00 | 4,840.00 | 4,920.00 | 4,920.00 | 44 |
| 2025-09-16 | 4,880.00 | 4,920.00 | 4,860.00 | 4,880.00 | 4,880.00 | 63 |
| 2025-09-15 | 4,960.00 | 4,960.00 | 4,840.00 | 4,900.00 | 4,900.00 | 246 |
| 2025-09-12 | 5,060.00 | 5,080.00 | 4,900.00 | 4,900.00 | 4,900.00 | 56 |
| 2025-09-11 | 5,140.00 | 5,140.00 | 4,880.00 | 4,940.00 | 4,940.00 | 938 |
| 2025-09-10 | 5,120.00 | 5,140.00 | 5,040.00 | 5,100.00 | 5,100.00 | 113 |
| 2025-09-09 | 5,020.00 | 5,160.00 | 4,920.00 | 5,100.00 | 5,100.00 | 119 |
| 2025-09-08 | 5,000.00 | 5,200.00 | 5,000.00 | 5,040.00 | 5,040.00 | 319 |
| 2025-09-05 | 4,980.00 | 5,240.00 | 4,960.00 | 5,020.00 | 5,020.00 | 226 |
| 2025-09-04 | 5,020.00 | 5,020.00 | 4,860.00 | 4,880.00 | 4,880.00 | 223 |
| 2025-09-03 | 4,800.00 | 4,980.00 | 4,760.00 | 4,960.00 | 4,960.00 | 29 |
| 2025-09-02 | 4,900.00 | 5,080.00 | 4,800.00 | 4,900.00 | 4,900.00 | 79 |
| 2025-09-01 | 4,900.00 | 4,980.00 | 4,900.00 | 4,900.00 | 4,900.00 | 40 |
| 2025-08-29 | 5,020.00 | 5,060.00 | 4,860.00 | 4,900.00 | 4,900.00 | 228 |
| 2025-08-28 | 5,080.00 | 5,080.00 | 4,980.00 | 5,020.00 | 5,020.00 | 174 |
| 2025-08-27 | 5,140.00 | 5,140.00 | 5,080.00 | 5,080.00 | 5,080.00 | 24 |
| 2025-08-26 | 5,120.00 | 5,180.00 | 4,860.00 | 5,100.00 | 5,100.00 | 325 |
| 2025-08-25 | 5,200.00 | 5,420.00 | 5,000.00 | 5,100.00 | 5,100.00 | 381 |
| 2025-08-22 | 5,080.00 | 5,140.00 | 4,960.00 | 5,060.00 | 5,060.00 | 148 |
| 2025-08-21 | 5,120.00 | 5,260.00 | 4,900.00 | 5,100.00 | 5,100.00 | 176 |
| 2025-08-20 | 5,280.00 | 5,280.00 | 5,140.00 | 5,180.00 | 5,180.00 | 32 |
| 2025-08-19 | 5,220.00 | 5,260.00 | 5,200.00 | 5,200.00 | 5,200.00 | 23 |
| 2025-08-18 | 5,240.00 | 5,400.00 | 5,100.00 | 5,200.00 | 5,200.00 | 298 |
| 2025-08-15 | 5,220.00 | 5,260.00 | 5,100.00 | 5,140.00 | 5,140.00 | 129 |
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.