Izhstal OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 5,740.00 | 6,340.00 | 5,260.00 | 5,500.00 | 5,500.00 | 831 |
| 2025-05-21 | 5,640.00 | 5,740.00 | 5,600.00 | 5,740.00 | 5,740.00 | 48 |
| 2025-05-20 | 5,740.00 | 5,740.00 | 5,660.00 | 5,680.00 | 5,680.00 | 31 |
| 2025-05-19 | 5,880.00 | 5,900.00 | 5,700.00 | 5,800.00 | 5,800.00 | 55 |
| 2025-05-16 | 5,880.00 | 5,980.00 | 5,740.00 | 5,880.00 | 5,880.00 | 32 |
| 2025-05-15 | 5,980.00 | 6,040.00 | 5,840.00 | 5,980.00 | 5,980.00 | 21 |
| 2025-05-14 | 5,920.00 | 6,020.00 | 5,880.00 | 5,960.00 | 5,960.00 | 54 |
| 2025-05-13 | 5,980.00 | 6,000.00 | 5,860.00 | 5,860.00 | 5,860.00 | 48 |
| 2025-05-12 | 5,840.00 | 6,500.00 | 5,820.00 | 5,940.00 | 5,940.00 | 172 |
| 2025-05-08 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 2 |
| 2025-05-07 | 5,740.00 | 5,840.00 | 5,740.00 | 5,800.00 | 5,800.00 | 32 |
| 2025-05-06 | 5,600.00 | 5,860.00 | 5,600.00 | 5,820.00 | 5,820.00 | 20 |
| 2025-05-05 | 5,820.00 | 6,020.00 | 5,600.00 | 5,600.00 | 5,600.00 | 70 |
| 2025-05-02 | 5,820.00 | 5,820.00 | 5,680.00 | 5,740.00 | 5,740.00 | 59 |
| 2025-04-30 | 6,140.00 | 6,140.00 | 5,420.00 | 5,860.00 | 5,860.00 | 444 |
| 2025-04-29 | 6,200.00 | 6,300.00 | 6,140.00 | 6,160.00 | 6,160.00 | 29 |
| 2025-04-28 | 6,400.00 | 6,400.00 | 6,160.00 | 6,200.00 | 6,200.00 | 112 |
| 2025-04-25 | 6,100.00 | 6,240.00 | 6,080.00 | 6,240.00 | 6,240.00 | 14 |
| 2025-04-24 | 6,160.00 | 6,200.00 | 6,140.00 | 6,160.00 | 6,160.00 | 6 |
| 2025-04-23 | 6,200.00 | 6,260.00 | 6,080.00 | 6,140.00 | 6,140.00 | 30 |
| 2025-04-22 | 6,140.00 | 6,260.00 | 6,060.00 | 6,200.00 | 6,200.00 | 130 |
| 2025-04-21 | 5,980.00 | 6,100.00 | 5,980.00 | 6,060.00 | 6,060.00 | 32 |
| 2025-04-18 | 6,080.00 | 6,080.00 | 5,800.00 | 6,020.00 | 6,020.00 | 403 |
| 2025-04-17 | 6,140.00 | 6,520.00 | 6,040.00 | 6,180.00 | 6,180.00 | 284 |
| 2025-04-16 | 6,080.00 | 6,160.00 | 6,000.00 | 6,060.00 | 6,060.00 | 82 |
| 2025-04-15 | 6,060.00 | 6,200.00 | 6,020.00 | 6,080.00 | 6,080.00 | 41 |
| 2025-04-14 | 6,100.00 | 6,140.00 | 6,000.00 | 6,040.00 | 6,040.00 | 55 |
| 2025-04-11 | 6,200.00 | 6,320.00 | 6,100.00 | 6,100.00 | 6,100.00 | 49 |
| 2025-04-10 | 6,140.00 | 6,180.00 | 6,000.00 | 6,060.00 | 6,060.00 | 20 |
| 2025-04-09 | 6,280.00 | 6,280.00 | 5,640.00 | 5,920.00 | 5,920.00 | 221 |
| 2025-04-08 | 6,500.00 | 6,500.00 | 6,280.00 | 6,300.00 | 6,300.00 | 69 |
| 2025-04-07 | 6,460.00 | 6,600.00 | 6,080.00 | 6,140.00 | 6,140.00 | 93 |
| 2025-04-04 | 6,520.00 | 6,680.00 | 6,100.00 | 6,340.00 | 6,340.00 | 163 |
| 2025-04-03 | 6,720.00 | 6,820.00 | 6,500.00 | 6,520.00 | 6,520.00 | 77 |
| 2025-04-02 | 6,840.00 | 6,920.00 | 6,680.00 | 6,720.00 | 6,720.00 | 112 |
| 2025-04-01 | 7,040.00 | 7,300.00 | 6,820.00 | 6,880.00 | 6,880.00 | 267 |
| 2025-03-31 | 7,120.00 | 7,120.00 | 6,800.00 | 6,860.00 | 6,860.00 | 67 |
| 2025-03-28 | 7,020.00 | 7,200.00 | 6,900.00 | 7,040.00 | 7,040.00 | 204 |
| 2025-03-27 | 7,240.00 | 7,240.00 | 7,020.00 | 7,040.00 | 7,040.00 | 137 |
| 2025-03-26 | 7,280.00 | 7,400.00 | 7,240.00 | 7,240.00 | 7,240.00 | 16 |
| 2025-03-25 | 7,140.00 | 7,640.00 | 7,100.00 | 7,280.00 | 7,280.00 | 127 |
| 2025-03-24 | 7,340.00 | 7,380.00 | 7,020.00 | 7,060.00 | 7,060.00 | 90 |
| 2025-03-21 | 7,340.00 | 7,480.00 | 7,220.00 | 7,220.00 | 7,220.00 | 61 |
| 2025-03-20 | 7,400.00 | 7,420.00 | 7,340.00 | 7,340.00 | 7,340.00 | 53 |
| 2025-03-19 | 7,380.00 | 7,500.00 | 7,380.00 | 7,460.00 | 7,460.00 | 31 |
| 2025-03-18 | 7,420.00 | 7,600.00 | 7,360.00 | 7,460.00 | 7,460.00 | 101 |
| 2025-03-17 | 7,360.00 | 7,640.00 | 7,320.00 | 7,460.00 | 7,460.00 | 126 |
| 2025-03-14 | 7,180.00 | 7,280.00 | 7,180.00 | 7,220.00 | 7,220.00 | 58 |
| 2025-03-13 | 7,220.00 | 7,340.00 | 7,160.00 | 7,160.00 | 7,160.00 | 41 |
| 2025-03-12 | 7,300.00 | 7,300.00 | 7,120.00 | 7,260.00 | 7,260.00 | 35 |
| 2025-03-11 | 7,380.00 | 7,380.00 | 7,300.00 | 7,300.00 | 7,300.00 | 17 |
| 2025-03-10 | 7,520.00 | 7,520.00 | 7,420.00 | 7,420.00 | 7,420.00 | 7 |
| 2025-03-07 | 7,320.00 | 7,720.00 | 7,320.00 | 7,400.00 | 7,400.00 | 117 |
| 2025-03-06 | 7,460.00 | 7,460.00 | 7,300.00 | 7,300.00 | 7,300.00 | 70 |
| 2025-03-05 | 7,300.00 | 7,980.00 | 7,220.00 | 7,440.00 | 7,440.00 | 181 |
| 2025-03-04 | 7,160.00 | 7,380.00 | 7,140.00 | 7,300.00 | 7,300.00 | 87 |
| 2025-03-03 | 7,360.00 | 7,380.00 | 7,100.00 | 7,100.00 | 7,100.00 | 158 |
| 2025-02-28 | 7,540.00 | 7,700.00 | 7,360.00 | 7,400.00 | 7,400.00 | 168 |
| 2025-02-27 | 7,520.00 | 7,840.00 | 7,300.00 | 7,500.00 | 7,500.00 | 280 |
| 2025-02-26 | 7,760.00 | 7,940.00 | 7,460.00 | 7,620.00 | 7,620.00 | 338 |
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.