Izhstal OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 7,380.00 | 8,480.00 | 7,380.00 | 7,680.00 | 7,680.00 | 1,640 |
| 2025-02-24 | 7,460.00 | 7,660.00 | 7,280.00 | 7,320.00 | 7,320.00 | 122 |
| 2025-02-21 | 7,360.00 | 7,460.00 | 7,320.00 | 7,420.00 | 7,420.00 | 40 |
| 2025-02-20 | 7,400.00 | 7,400.00 | 7,300.00 | 7,360.00 | 7,360.00 | 21 |
| 2025-02-19 | 7,260.00 | 7,480.00 | 7,260.00 | 7,300.00 | 7,300.00 | 138 |
| 2025-02-18 | 7,500.00 | 7,580.00 | 7,260.00 | 7,260.00 | 7,260.00 | 183 |
| 2025-02-17 | 7,260.00 | 7,460.00 | 7,140.00 | 7,360.00 | 7,360.00 | 298 |
| 2025-02-14 | 7,320.00 | 7,780.00 | 7,140.00 | 7,140.00 | 7,140.00 | 423 |
| 2025-02-13 | 7,580.00 | 7,580.00 | 7,180.00 | 7,300.00 | 7,300.00 | 143 |
| 2025-02-12 | 7,280.00 | 7,440.00 | 7,220.00 | 7,260.00 | 7,260.00 | 60 |
| 2025-02-11 | 7,180.00 | 7,320.00 | 7,180.00 | 7,280.00 | 7,280.00 | 18 |
| 2025-02-10 | 7,320.00 | 7,320.00 | 7,220.00 | 7,260.00 | 7,260.00 | 34 |
| 2025-02-07 | 7,240.00 | 7,320.00 | 7,160.00 | 7,260.00 | 7,260.00 | 38 |
| 2025-02-06 | 7,240.00 | 7,300.00 | 7,160.00 | 7,240.00 | 7,240.00 | 49 |
| 2025-02-05 | 7,200.00 | 7,280.00 | 7,140.00 | 7,140.00 | 7,140.00 | 90 |
| 2025-02-04 | 7,580.00 | 7,580.00 | 7,160.00 | 7,200.00 | 7,200.00 | 245 |
| 2025-02-03 | 7,640.00 | 8,160.00 | 7,460.00 | 7,500.00 | 7,500.00 | 274 |
| 2025-01-31 | 7,340.00 | 8,080.00 | 7,340.00 | 7,600.00 | 7,600.00 | 1,197 |
| 2025-01-30 | 7,300.00 | 7,460.00 | 7,280.00 | 7,300.00 | 7,300.00 | 63 |
| 2025-01-29 | 7,300.00 | 7,360.00 | 7,240.00 | 7,300.00 | 7,300.00 | 10 |
| 2025-01-28 | 7,300.00 | 7,320.00 | 7,000.00 | 7,280.00 | 7,280.00 | 84 |
| 2025-01-27 | 7,540.00 | 7,540.00 | 7,180.00 | 7,320.00 | 7,320.00 | 169 |
| 2025-01-24 | 7,420.00 | 7,700.00 | 7,420.00 | 7,480.00 | 7,480.00 | 239 |
| 2025-01-23 | 7,160.00 | 7,500.00 | 7,080.00 | 7,320.00 | 7,320.00 | 107 |
| 2025-01-22 | 7,200.00 | 7,280.00 | 7,160.00 | 7,280.00 | 7,280.00 | 17 |
| 2025-01-21 | 7,300.00 | 7,300.00 | 7,080.00 | 7,200.00 | 7,200.00 | 48 |
| 2025-01-20 | 7,360.00 | 7,460.00 | 7,160.00 | 7,220.00 | 7,220.00 | 148 |
| 2025-01-17 | 7,240.00 | 7,300.00 | 7,100.00 | 7,260.00 | 7,260.00 | 55 |
| 2025-01-16 | 7,080.00 | 7,280.00 | 7,060.00 | 7,220.00 | 7,220.00 | 168 |
| 2025-01-15 | 7,180.00 | 7,180.00 | 7,000.00 | 7,080.00 | 7,080.00 | 82 |
| 2025-01-14 | 7,100.00 | 7,180.00 | 7,000.00 | 7,180.00 | 7,180.00 | 61 |
| 2025-01-13 | 7,360.00 | 7,380.00 | 7,080.00 | 7,260.00 | 7,260.00 | 75 |
| 2025-01-10 | 7,220.00 | 7,380.00 | 6,900.00 | 7,140.00 | 7,140.00 | 310 |
| 2025-01-09 | 7,400.00 | 7,740.00 | 7,180.00 | 7,220.00 | 7,220.00 | 126 |
| 2025-01-08 | 7,340.00 | 7,700.00 | 7,300.00 | 7,400.00 | 7,400.00 | 199 |
| 2025-01-06 | 7,280.00 | 7,520.00 | 7,100.00 | 7,360.00 | 7,360.00 | 181 |
| 2025-01-03 | 7,000.00 | 7,280.00 | 6,880.00 | 7,240.00 | 7,240.00 | 154 |
| 2024-12-30 | 6,760.00 | 7,180.00 | 6,600.00 | 6,960.00 | 6,960.00 | 357 |
| 2024-12-28 | 6,740.00 | 7,280.00 | 6,360.00 | 6,660.00 | 6,660.00 | 536 |
| 2024-12-27 | 6,980.00 | 7,200.00 | 6,620.00 | 6,740.00 | 6,740.00 | 1,205 |
| 2024-12-26 | 6,100.00 | 7,300.00 | 6,060.00 | 6,720.00 | 6,720.00 | 446 |
| 2024-12-25 | 6,060.00 | 6,060.00 | 5,960.00 | 6,000.00 | 6,000.00 | 55 |
| 2024-12-24 | 6,040.00 | 6,260.00 | 5,880.00 | 6,020.00 | 6,020.00 | 83 |
| 2024-12-23 | 6,260.00 | 6,260.00 | 6,020.00 | 6,080.00 | 6,080.00 | 43 |
| 2024-12-20 | 5,640.00 | 6,100.00 | 5,560.00 | 6,000.00 | 6,000.00 | 224 |
| 2024-12-19 | 5,560.00 | 5,740.00 | 5,560.00 | 5,680.00 | 5,680.00 | 47 |
| 2024-12-18 | 5,560.00 | 5,620.00 | 5,500.00 | 5,500.00 | 5,500.00 | 34 |
| 2024-12-17 | 5,540.00 | 5,660.00 | 5,540.00 | 5,580.00 | 5,580.00 | 46 |
| 2024-12-16 | 6,000.00 | 6,000.00 | 5,680.00 | 5,700.00 | 5,700.00 | 57 |
| 2024-12-13 | 5,760.00 | 5,960.00 | 5,580.00 | 5,920.00 | 5,920.00 | 62 |
| 2024-12-12 | 5,780.00 | 5,840.00 | 5,760.00 | 5,780.00 | 5,780.00 | 16 |
| 2024-12-11 | 6,060.00 | 6,120.00 | 5,840.00 | 5,860.00 | 5,860.00 | 60 |
| 2024-12-10 | 6,140.00 | 6,220.00 | 6,080.00 | 6,080.00 | 6,080.00 | 13 |
| 2024-12-09 | 6,140.00 | 6,500.00 | 6,060.00 | 6,140.00 | 6,140.00 | 46 |
| 2024-12-06 | 6,180.00 | 6,280.00 | 6,040.00 | 6,040.00 | 6,040.00 | 10 |
| 2024-12-05 | 6,220.00 | 6,380.00 | 5,840.00 | 6,060.00 | 6,060.00 | 85 |
| 2024-12-04 | 6,320.00 | 6,340.00 | 6,120.00 | 6,120.00 | 6,120.00 | 43 |
| 2024-12-03 | 6,180.00 | 6,700.00 | 6,060.00 | 6,300.00 | 6,300.00 | 232 |
| 2024-12-02 | 6,260.00 | 6,260.00 | 5,940.00 | 6,160.00 | 6,160.00 | 16 |
| 2024-11-29 | 5,860.00 | 6,200.00 | 5,860.00 | 6,000.00 | 6,000.00 | 71 |
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.