Izhstal PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 5,220.00 | 5,570.00 | 5,210.00 | 5,460.00 | 5,460.00 | 72 |
| 2024-09-04 | 5,090.00 | 5,380.00 | 5,090.00 | 5,370.00 | 5,370.00 | 68 |
| 2024-09-03 | 5,160.00 | 5,400.00 | 5,010.00 | 5,070.00 | 5,070.00 | 84 |
| 2024-09-02 | 5,510.00 | 5,660.00 | 5,050.00 | 5,160.00 | 5,160.00 | 215 |
| 2024-08-30 | 5,890.00 | 5,890.00 | 5,680.00 | 5,680.00 | 5,680.00 | 40 |
| 2024-08-29 | 6,040.00 | 6,340.00 | 5,700.00 | 5,850.00 | 5,850.00 | 139 |
| 2024-08-28 | 5,480.00 | 6,240.00 | 5,370.00 | 5,850.00 | 5,850.00 | 301 |
| 2024-08-27 | 5,480.00 | 5,700.00 | 5,470.00 | 5,470.00 | 5,470.00 | 41 |
| 2024-08-26 | 5,400.00 | 5,690.00 | 5,400.00 | 5,470.00 | 5,470.00 | 108 |
| 2024-08-23 | 5,790.00 | 5,790.00 | 5,120.00 | 5,240.00 | 5,240.00 | 269 |
| 2024-08-22 | 5,800.00 | 5,860.00 | 5,620.00 | 5,630.00 | 5,630.00 | 94 |
| 2024-08-21 | 5,850.00 | 5,960.00 | 5,800.00 | 5,800.00 | 5,800.00 | 111 |
| 2024-08-20 | 6,190.00 | 6,360.00 | 5,780.00 | 5,920.00 | 5,920.00 | 582 |
| 2024-08-19 | 6,150.00 | 6,420.00 | 5,950.00 | 6,050.00 | 6,050.00 | 228 |
| 2024-08-16 | 6,520.00 | 6,550.00 | 6,210.00 | 6,270.00 | 6,270.00 | 98 |
| 2024-08-15 | 6,440.00 | 6,520.00 | 6,340.00 | 6,510.00 | 6,510.00 | 88 |
| 2024-08-14 | 6,310.00 | 6,620.00 | 6,310.00 | 6,420.00 | 6,420.00 | 207 |
| 2024-08-13 | 6,140.00 | 6,320.00 | 6,110.00 | 6,310.00 | 6,310.00 | 153 |
| 2024-08-12 | 5,950.00 | 6,120.00 | 5,850.00 | 6,110.00 | 6,110.00 | 54 |
| 2024-08-09 | 5,990.00 | 6,050.00 | 5,870.00 | 5,950.00 | 5,950.00 | 42 |
| 2024-08-08 | 6,010.00 | 6,250.00 | 5,980.00 | 6,000.00 | 6,000.00 | 81 |
| 2024-08-07 | 6,000.00 | 6,010.00 | 5,960.00 | 6,000.00 | 6,000.00 | 26 |
| 2024-08-06 | 5,870.00 | 6,050.00 | 5,790.00 | 5,970.00 | 5,970.00 | 49 |
| 2024-08-05 | 6,010.00 | 6,020.00 | 5,850.00 | 5,930.00 | 5,930.00 | 256 |
| 2024-08-02 | 6,150.00 | 6,150.00 | 6,060.00 | 6,070.00 | 6,070.00 | 66 |
| 2024-08-01 | 6,060.00 | 6,230.00 | 6,060.00 | 6,120.00 | 6,120.00 | 58 |
| 2024-07-31 | 6,170.00 | 6,170.00 | 6,040.00 | 6,070.00 | 6,070.00 | 31 |
| 2024-07-30 | 6,000.00 | 6,200.00 | 5,950.00 | 6,150.00 | 6,150.00 | 63 |
| 2024-07-29 | 6,300.00 | 6,320.00 | 5,950.00 | 5,970.00 | 5,970.00 | 211 |
| 2024-07-26 | 6,520.00 | 6,690.00 | 6,210.00 | 6,300.00 | 6,300.00 | 161 |
| 2024-07-25 | 6,510.00 | 6,590.00 | 6,370.00 | 6,520.00 | 6,520.00 | 130 |
| 2024-07-24 | 6,500.00 | 6,720.00 | 6,490.00 | 6,600.00 | 6,600.00 | 121 |
| 2024-07-23 | 6,550.00 | 6,680.00 | 6,490.00 | 6,490.00 | 6,490.00 | 83 |
| 2024-07-22 | 6,280.00 | 6,560.00 | 6,250.00 | 6,450.00 | 6,450.00 | 221 |
| 2024-07-19 | 6,170.00 | 6,440.00 | 6,080.00 | 6,230.00 | 6,230.00 | 235 |
| 2024-07-18 | 6,300.00 | 6,300.00 | 6,160.00 | 6,170.00 | 6,170.00 | 17 |
| 2024-07-17 | 6,340.00 | 6,370.00 | 6,190.00 | 6,230.00 | 6,230.00 | 21 |
| 2024-07-16 | 6,020.00 | 6,200.00 | 6,020.00 | 6,170.00 | 6,170.00 | 47 |
| 2024-07-15 | 6,240.00 | 6,240.00 | 5,900.00 | 5,990.00 | 5,990.00 | 41 |
| 2024-07-12 | 5,990.00 | 6,340.00 | 5,990.00 | 6,160.00 | 6,160.00 | 52 |
| 2024-07-11 | 6,360.00 | 6,360.00 | 5,970.00 | 6,150.00 | 6,150.00 | 167 |
| 2024-07-10 | 6,050.00 | 6,180.00 | 5,880.00 | 5,890.00 | 5,890.00 | 119 |
| 2024-07-09 | 6,490.00 | 6,500.00 | 6,020.00 | 6,110.00 | 6,110.00 | 149 |
| 2024-07-08 | 6,500.00 | 6,520.00 | 6,290.00 | 6,290.00 | 6,290.00 | 82 |
| 2024-07-05 | 6,610.00 | 6,630.00 | 6,390.00 | 6,420.00 | 6,420.00 | 185 |
| 2024-07-04 | 6,760.00 | 6,800.00 | 6,510.00 | 6,570.00 | 6,570.00 | 122 |
| 2024-07-03 | 6,970.00 | 7,070.00 | 6,650.00 | 6,720.00 | 6,720.00 | 212 |
| 2024-07-02 | 7,100.00 | 7,560.00 | 6,850.00 | 6,940.00 | 6,940.00 | 370 |
| 2024-07-01 | 7,110.00 | 7,160.00 | 7,030.00 | 7,060.00 | 7,060.00 | 85 |
| 2024-06-28 | 7,090.00 | 7,210.00 | 7,010.00 | 7,030.00 | 7,030.00 | 81 |
| 2024-06-27 | 7,080.00 | 7,160.00 | 6,990.00 | 7,090.00 | 7,090.00 | 65 |
| 2024-06-26 | 7,210.00 | 7,240.00 | 6,840.00 | 7,080.00 | 7,080.00 | 87 |
| 2024-06-25 | 7,150.00 | 7,220.00 | 7,090.00 | 7,220.00 | 7,220.00 | 26 |
| 2024-06-24 | 7,120.00 | 7,260.00 | 7,080.00 | 7,150.00 | 7,150.00 | 28 |
| 2024-06-21 | 7,150.00 | 7,190.00 | 7,040.00 | 7,120.00 | 7,120.00 | 31 |
| 2024-06-20 | 7,200.00 | 7,280.00 | 7,150.00 | 7,200.00 | 7,200.00 | 32 |
| 2024-06-19 | 7,540.00 | 7,540.00 | 6,720.00 | 6,960.00 | 6,960.00 | 142 |
| 2024-06-18 | 7,620.00 | 7,620.00 | 7,340.00 | 7,400.00 | 7,400.00 | 35 |
| 2024-06-17 | 7,820.00 | 7,820.00 | 7,300.00 | 7,490.00 | 7,490.00 | 66 |
| 2024-06-14 | 7,680.00 | 7,900.00 | 7,580.00 | 7,700.00 | 7,700.00 | 99 |
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.