Izhstal OAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 5,800.00 | 5,980.00 | 5,580.00 | 5,840.00 | 5,840.00 | 73 |
| 2024-11-27 | 5,320.00 | 5,900.00 | 5,320.00 | 5,580.00 | 5,580.00 | 110 |
| 2024-11-26 | 5,620.00 | 6,180.00 | 5,580.00 | 5,600.00 | 5,600.00 | 304 |
| 2024-11-25 | 5,740.00 | 5,880.00 | 5,700.00 | 5,700.00 | 5,700.00 | 36 |
| 2024-11-22 | 6,040.00 | 6,040.00 | 5,720.00 | 5,860.00 | 5,860.00 | 33 |
| 2024-11-21 | 6,140.00 | 6,140.00 | 5,720.00 | 6,040.00 | 6,040.00 | 72 |
| 2024-11-20 | 6,200.00 | 6,200.00 | 6,020.00 | 6,040.00 | 6,040.00 | 58 |
| 2024-11-19 | 6,440.00 | 6,440.00 | 6,000.00 | 6,120.00 | 6,120.00 | 244 |
| 2024-11-18 | 6,480.00 | 6,540.00 | 6,460.00 | 6,500.00 | 6,500.00 | 17 |
| 2024-11-15 | 6,460.00 | 6,580.00 | 6,380.00 | 6,560.00 | 6,560.00 | 85 |
| 2024-11-14 | 6,660.00 | 6,680.00 | 6,440.00 | 6,460.00 | 6,460.00 | 99 |
| 2024-11-13 | 6,440.00 | 7,340.00 | 6,360.00 | 6,660.00 | 6,660.00 | 343 |
| 2024-11-12 | 6,400.00 | 6,500.00 | 6,400.00 | 6,440.00 | 6,440.00 | 40 |
| 2024-11-11 | 6,420.00 | 6,580.00 | 6,360.00 | 6,420.00 | 6,420.00 | 96 |
| 2024-11-08 | 6,620.00 | 6,660.00 | 6,260.00 | 6,380.00 | 6,380.00 | 237 |
| 2024-11-07 | 6,320.00 | 6,900.00 | 6,260.00 | 6,460.00 | 6,460.00 | 113 |
| 2024-11-06 | 6,320.00 | 6,560.00 | 6,300.00 | 6,440.00 | 6,440.00 | 166 |
| 2024-11-05 | 6,280.00 | 6,580.00 | 6,260.00 | 6,360.00 | 6,360.00 | 51 |
| 2024-11-02 | 6,200.00 | 6,500.00 | 6,200.00 | 6,380.00 | 6,380.00 | 18 |
| 2024-11-01 | 6,240.00 | 6,640.00 | 6,040.00 | 6,360.00 | 6,360.00 | 144 |
| 2024-10-31 | 6,380.00 | 6,660.00 | 6,220.00 | 6,240.00 | 6,240.00 | 74 |
| 2024-10-30 | 6,700.00 | 6,700.00 | 6,460.00 | 6,540.00 | 6,540.00 | 42 |
| 2024-10-29 | 6,480.00 | 6,800.00 | 6,420.00 | 6,560.00 | 6,560.00 | 103 |
| 2024-10-28 | 7,040.00 | 7,040.00 | 6,140.00 | 6,640.00 | 6,640.00 | 559 |
| 2024-10-25 | 7,320.00 | 7,420.00 | 7,040.00 | 7,120.00 | 7,120.00 | 96 |
| 2024-10-24 | 7,520.00 | 7,520.00 | 7,380.00 | 7,380.00 | 7,380.00 | 33 |
| 2024-10-23 | 7,760.00 | 7,820.00 | 7,540.00 | 7,560.00 | 7,560.00 | 49 |
| 2024-10-22 | 7,740.00 | 7,860.00 | 7,640.00 | 7,660.00 | 7,660.00 | 39 |
| 2024-10-21 | 7,680.00 | 8,100.00 | 7,680.00 | 7,760.00 | 7,760.00 | 34 |
| 2024-10-18 | 7,920.00 | 7,940.00 | 7,660.00 | 7,660.00 | 7,660.00 | 30 |
| 2024-10-17 | 7,980.00 | 8,120.00 | 7,840.00 | 7,840.00 | 7,840.00 | 42 |
| 2024-10-16 | 7,980.00 | 8,020.00 | 7,800.00 | 8,020.00 | 8,020.00 | 28 |
| 2024-10-15 | 7,780.00 | 7,920.00 | 7,740.00 | 7,900.00 | 7,900.00 | 29 |
| 2024-10-14 | 7,940.00 | 7,940.00 | 7,720.00 | 7,760.00 | 7,760.00 | 41 |
| 2024-10-11 | 7,800.00 | 7,800.00 | 7,760.00 | 7,780.00 | 7,780.00 | 6 |
| 2024-10-10 | 7,880.00 | 7,920.00 | 7,800.00 | 7,920.00 | 7,920.00 | 7 |
| 2024-10-09 | 7,920.00 | 7,940.00 | 7,780.00 | 7,780.00 | 7,780.00 | 24 |
| 2024-10-08 | 7,800.00 | 7,840.00 | 7,660.00 | 7,840.00 | 7,840.00 | 59 |
| 2024-10-07 | 7,980.00 | 7,980.00 | 7,800.00 | 7,840.00 | 7,840.00 | 22 |
| 2024-10-04 | 7,920.00 | 8,040.00 | 7,840.00 | 7,920.00 | 7,920.00 | 155 |
| 2024-10-03 | 8,120.00 | 8,120.00 | 7,920.00 | 8,040.00 | 8,040.00 | 37 |
| 2024-10-02 | 8,280.00 | 8,280.00 | 8,000.00 | 8,140.00 | 8,140.00 | 32 |
| 2024-10-01 | 8,520.00 | 8,680.00 | 8,260.00 | 8,340.00 | 8,340.00 | 57 |
| 2024-09-30 | 8,540.00 | 8,780.00 | 8,480.00 | 8,480.00 | 8,480.00 | 70 |
| 2024-09-27 | 8,480.00 | 8,500.00 | 8,260.00 | 8,480.00 | 8,480.00 | 24 |
| 2024-09-26 | 8,660.00 | 8,660.00 | 8,380.00 | 8,420.00 | 8,420.00 | 147 |
| 2024-09-25 | 8,900.00 | 9,000.00 | 8,560.00 | 8,720.00 | 8,720.00 | 133 |
| 2024-09-24 | 8,280.00 | 8,700.00 | 8,260.00 | 8,600.00 | 8,600.00 | 141 |
| 2024-09-23 | 8,260.00 | 8,540.00 | 8,200.00 | 8,280.00 | 8,280.00 | 202 |
| 2024-09-20 | 7,820.00 | 8,280.00 | 7,720.00 | 8,200.00 | 8,200.00 | 114 |
| 2024-09-19 | 7,780.00 | 8,060.00 | 7,680.00 | 7,860.00 | 7,860.00 | 157 |
| 2024-09-18 | 8,260.00 | 8,280.00 | 7,540.00 | 7,820.00 | 7,820.00 | 288 |
| 2024-09-17 | 8,240.00 | 8,560.00 | 8,060.00 | 8,200.00 | 8,200.00 | 169 |
| 2024-09-16 | 8,100.00 | 8,380.00 | 7,920.00 | 8,080.00 | 8,080.00 | 202 |
| 2024-09-13 | 7,960.00 | 8,100.00 | 7,880.00 | 7,940.00 | 7,940.00 | 102 |
| 2024-09-12 | 8,080.00 | 8,080.00 | 7,820.00 | 7,820.00 | 7,820.00 | 36 |
| 2024-09-11 | 8,080.00 | 8,240.00 | 7,860.00 | 8,120.00 | 8,120.00 | 53 |
| 2024-09-10 | 8,120.00 | 8,700.00 | 8,080.00 | 8,080.00 | 8,080.00 | 359 |
| 2024-09-09 | 8,260.00 | 8,400.00 | 7,960.00 | 8,120.00 | 8,120.00 | 321 |
| 2024-09-06 | 8,460.00 | 8,720.00 | 8,340.00 | 8,480.00 | 8,480.00 | 7 |
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.