Izhstal OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 5,180.00 | 5,580.00 | 5,060.00 | 5,180.00 | 5,180.00 | 521 |
| 2025-08-13 | 5,240.00 | 5,240.00 | 5,120.00 | 5,180.00 | 5,180.00 | 25 |
| 2025-08-12 | 5,260.00 | 5,260.00 | 5,040.00 | 5,200.00 | 5,200.00 | 155 |
| 2025-08-11 | 5,280.00 | 5,420.00 | 5,100.00 | 5,300.00 | 5,300.00 | 340 |
| 2025-08-08 | 5,080.00 | 5,280.00 | 5,000.00 | 5,240.00 | 5,240.00 | 664 |
| 2025-08-07 | 4,740.00 | 5,120.00 | 4,740.00 | 4,960.00 | 4,960.00 | 987 |
| 2025-08-06 | 4,800.00 | 4,800.00 | 4,680.00 | 4,680.00 | 4,680.00 | 81 |
| 2025-08-05 | 4,700.00 | 4,920.00 | 4,620.00 | 4,800.00 | 4,800.00 | 75 |
| 2025-08-04 | 4,680.00 | 4,700.00 | 4,580.00 | 4,700.00 | 4,700.00 | 34 |
| 2025-08-01 | 4,600.00 | 4,660.00 | 4,580.00 | 4,620.00 | 4,620.00 | 12 |
| 2025-07-31 | 4,580.00 | 4,640.00 | 4,480.00 | 4,580.00 | 4,580.00 | 93 |
| 2025-07-30 | 4,620.00 | 4,620.00 | 4,540.00 | 4,580.00 | 4,580.00 | 46 |
| 2025-07-29 | 4,680.00 | 4,680.00 | 4,600.00 | 4,620.00 | 4,620.00 | 48 |
| 2025-07-28 | 4,800.00 | 4,880.00 | 4,540.00 | 4,640.00 | 4,640.00 | 100 |
| 2025-07-25 | 4,660.00 | 4,840.00 | 4,660.00 | 4,800.00 | 4,800.00 | 68 |
| 2025-07-24 | 4,700.00 | 4,740.00 | 4,620.00 | 4,660.00 | 4,660.00 | 81 |
| 2025-07-23 | 4,720.00 | 4,760.00 | 4,600.00 | 4,700.00 | 4,700.00 | 65 |
| 2025-07-22 | 4,560.00 | 4,740.00 | 4,560.00 | 4,660.00 | 4,660.00 | 149 |
| 2025-07-21 | 4,380.00 | 4,560.00 | 4,240.00 | 4,540.00 | 4,540.00 | 185 |
| 2025-07-18 | 4,300.00 | 4,420.00 | 4,280.00 | 4,420.00 | 4,420.00 | 71 |
| 2025-07-17 | 4,300.00 | 4,500.00 | 4,220.00 | 4,300.00 | 4,300.00 | 130 |
| 2025-07-16 | 4,520.00 | 4,520.00 | 4,220.00 | 4,240.00 | 4,240.00 | 116 |
| 2025-07-15 | 4,180.00 | 4,800.00 | 4,180.00 | 4,420.00 | 4,420.00 | 608 |
| 2025-07-14 | 4,160.00 | 4,160.00 | 4,040.00 | 4,120.00 | 4,120.00 | 47 |
| 2025-07-11 | 4,100.00 | 4,100.00 | 4,020.00 | 4,100.00 | 4,100.00 | 25 |
| 2025-07-10 | 4,100.00 | 4,140.00 | 4,020.00 | 4,080.00 | 4,080.00 | 39 |
| 2025-07-09 | 4,100.00 | 4,100.00 | 4,020.00 | 4,020.00 | 4,020.00 | 70 |
| 2025-07-08 | 4,200.00 | 4,240.00 | 4,120.00 | 4,120.00 | 4,120.00 | 124 |
| 2025-07-07 | 4,360.00 | 4,380.00 | 4,220.00 | 4,240.00 | 4,240.00 | 57 |
| 2025-07-04 | 4,460.00 | 4,460.00 | 4,240.00 | 4,280.00 | 4,280.00 | 130 |
| 2025-07-03 | 4,540.00 | 4,560.00 | 4,420.00 | 4,440.00 | 4,440.00 | 69 |
| 2025-07-02 | 4,600.00 | 4,620.00 | 4,480.00 | 4,500.00 | 4,500.00 | 35 |
| 2025-07-01 | 4,660.00 | 4,660.00 | 4,600.00 | 4,600.00 | 4,600.00 | 12 |
| 2025-06-30 | 4,540.00 | 4,680.00 | 4,520.00 | 4,660.00 | 4,660.00 | 50 |
| 2025-06-27 | 4,540.00 | 4,560.00 | 4,420.00 | 4,540.00 | 4,540.00 | 85 |
| 2025-06-26 | 4,560.00 | 5,000.00 | 4,460.00 | 4,540.00 | 4,540.00 | 446 |
| 2025-06-25 | 4,620.00 | 4,860.00 | 4,380.00 | 4,520.00 | 4,520.00 | 452 |
| 2025-06-24 | 4,660.00 | 4,700.00 | 4,520.00 | 4,620.00 | 4,620.00 | 40 |
| 2025-06-23 | 4,840.00 | 4,840.00 | 4,440.00 | 4,620.00 | 4,620.00 | 136 |
| 2025-06-20 | 4,860.00 | 4,860.00 | 4,700.00 | 4,780.00 | 4,780.00 | 94 |
| 2025-06-19 | 5,000.00 | 5,000.00 | 4,840.00 | 4,900.00 | 4,900.00 | 129 |
| 2025-06-18 | 5,040.00 | 5,040.00 | 4,820.00 | 5,000.00 | 5,000.00 | 88 |
| 2025-06-17 | 5,080.00 | 5,080.00 | 5,000.00 | 5,040.00 | 5,040.00 | 71 |
| 2025-06-16 | 5,120.00 | 5,200.00 | 5,000.00 | 5,120.00 | 5,120.00 | 106 |
| 2025-06-13 | 5,020.00 | 5,060.00 | 5,020.00 | 5,060.00 | 5,060.00 | 26 |
| 2025-06-11 | 4,940.00 | 5,080.00 | 4,900.00 | 5,020.00 | 5,020.00 | 70 |
| 2025-06-10 | 5,100.00 | 5,160.00 | 5,000.00 | 5,040.00 | 5,040.00 | 25 |
| 2025-06-09 | 5,340.00 | 5,480.00 | 4,940.00 | 5,100.00 | 5,100.00 | 368 |
| 2025-06-06 | 5,300.00 | 5,500.00 | 5,260.00 | 5,340.00 | 5,340.00 | 95 |
| 2025-06-05 | 5,400.00 | 5,480.00 | 5,240.00 | 5,340.00 | 5,340.00 | 104 |
| 2025-06-04 | 5,480.00 | 5,620.00 | 5,280.00 | 5,340.00 | 5,340.00 | 93 |
| 2025-06-03 | 5,360.00 | 5,500.00 | 5,340.00 | 5,460.00 | 5,460.00 | 81 |
| 2025-06-02 | 5,000.00 | 5,420.00 | 5,000.00 | 5,340.00 | 5,340.00 | 104 |
| 2025-05-30 | 5,300.00 | 5,400.00 | 5,160.00 | 5,360.00 | 5,360.00 | 67 |
| 2025-05-29 | 5,360.00 | 5,500.00 | 5,220.00 | 5,260.00 | 5,260.00 | 79 |
| 2025-05-28 | 5,400.00 | 5,500.00 | 5,100.00 | 5,360.00 | 5,360.00 | 227 |
| 2025-05-27 | 5,220.00 | 5,360.00 | 5,140.00 | 5,240.00 | 5,240.00 | 74 |
| 2025-05-26 | 5,300.00 | 5,320.00 | 5,000.00 | 5,180.00 | 5,180.00 | 201 |
| 2025-05-23 | 5,400.00 | 5,520.00 | 5,320.00 | 5,400.00 | 5,400.00 | 38 |
| 2025-05-22 | 5,740.00 | 6,340.00 | 5,260.00 | 5,500.00 | 5,500.00 | 831 |
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.