Izhstal PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-14 | 7,680.00 | 7,900.00 | 7,580.00 | 7,700.00 | 7,700.00 | 99 |
| 2024-06-13 | 7,400.00 | 7,690.00 | 7,060.00 | 7,580.00 | 7,580.00 | 111 |
| 2024-06-11 | 7,650.00 | 7,660.00 | 7,430.00 | 7,520.00 | 7,520.00 | 122 |
| 2024-06-10 | 7,990.00 | 8,100.00 | 7,670.00 | 7,670.00 | 7,670.00 | 101 |
| 2024-06-07 | 7,550.00 | 7,900.00 | 7,430.00 | 7,740.00 | 7,740.00 | 191 |
| 2024-06-06 | 7,660.00 | 7,660.00 | 7,530.00 | 7,620.00 | 7,620.00 | 30 |
| 2024-06-05 | 7,600.00 | 8,100.00 | 7,600.00 | 7,650.00 | 7,650.00 | 149 |
| 2024-06-04 | 7,200.00 | 7,650.00 | 7,010.00 | 7,570.00 | 7,570.00 | 187 |
| 2024-06-03 | 7,710.00 | 7,730.00 | 7,000.00 | 7,240.00 | 7,240.00 | 328 |
| 2024-05-31 | 7,920.00 | 8,090.00 | 7,670.00 | 7,740.00 | 7,740.00 | 135 |
| 2024-05-30 | 7,960.00 | 8,100.00 | 7,860.00 | 7,940.00 | 7,940.00 | 63 |
| 2024-05-29 | 8,030.00 | 8,140.00 | 7,920.00 | 8,030.00 | 8,030.00 | 68 |
| 2024-05-28 | 7,820.00 | 8,150.00 | 7,810.00 | 7,940.00 | 7,940.00 | 133 |
| 2024-05-27 | 7,990.00 | 8,550.00 | 7,650.00 | 7,800.00 | 7,800.00 | 378 |
| 2024-05-24 | 8,100.00 | 8,620.00 | 7,980.00 | 8,000.00 | 8,000.00 | 318 |
| 2024-05-23 | 7,940.00 | 8,410.00 | 7,810.00 | 8,010.00 | 8,010.00 | 289 |
| 2024-05-22 | 8,190.00 | 8,190.00 | 7,960.00 | 8,010.00 | 8,010.00 | 105 |
| 2024-05-21 | 8,310.00 | 8,350.00 | 7,940.00 | 8,030.00 | 8,030.00 | 121 |
| 2024-05-20 | 8,460.00 | 8,460.00 | 8,250.00 | 8,280.00 | 8,280.00 | 40 |
| 2024-05-17 | 8,270.00 | 8,500.00 | 8,230.00 | 8,350.00 | 8,350.00 | 464 |
| 2024-05-16 | 8,350.00 | 8,390.00 | 8,210.00 | 8,260.00 | 8,260.00 | 76 |
| 2024-05-15 | 8,440.00 | 8,490.00 | 8,300.00 | 8,340.00 | 8,340.00 | 142 |
| 2024-05-14 | 8,780.00 | 9,080.00 | 8,370.00 | 8,440.00 | 8,440.00 | 616 |
| 2024-05-13 | 8,580.00 | 8,980.00 | 8,580.00 | 8,680.00 | 8,680.00 | 567 |
| 2024-05-10 | 8,450.00 | 8,590.00 | 8,410.00 | 8,540.00 | 8,540.00 | 52 |
| 2024-05-08 | 8,630.00 | 8,630.00 | 8,400.00 | 8,500.00 | 8,500.00 | 179 |
| 2024-05-07 | 8,270.00 | 8,590.00 | 8,240.00 | 8,540.00 | 8,540.00 | 171 |
| 2024-05-06 | 8,370.00 | 8,390.00 | 8,000.00 | 8,280.00 | 8,280.00 | 522 |
| 2024-05-03 | 8,380.00 | 8,580.00 | 8,280.00 | 8,340.00 | 8,340.00 | 161 |
| 2024-05-02 | 8,410.00 | 8,470.00 | 8,350.00 | 8,460.00 | 8,460.00 | 160 |
| 2024-04-30 | 8,520.00 | 9,150.00 | 8,400.00 | 8,410.00 | 8,410.00 | 1,158 |
| 2024-04-29 | 8,410.00 | 8,500.00 | 8,360.00 | 8,500.00 | 8,500.00 | 92 |
| 2024-04-27 | 8,460.00 | 8,460.00 | 8,370.00 | 8,370.00 | 8,370.00 | 71 |
| 2024-04-26 | 8,390.00 | 8,470.00 | 8,350.00 | 8,440.00 | 8,440.00 | 136 |
| 2024-04-25 | 8,440.00 | 8,440.00 | 8,380.00 | 8,420.00 | 8,420.00 | 57 |
| 2024-04-24 | 8,540.00 | 8,550.00 | 8,340.00 | 8,440.00 | 8,440.00 | 147 |
| 2024-04-23 | 8,560.00 | 8,670.00 | 8,430.00 | 8,510.00 | 8,510.00 | 351 |
| 2024-04-22 | 8,340.00 | 8,570.00 | 8,330.00 | 8,500.00 | 8,500.00 | 196 |
| 2024-04-19 | 8,450.00 | 8,460.00 | 8,260.00 | 8,330.00 | 8,330.00 | 260 |
| 2024-04-18 | 8,520.00 | 8,560.00 | 8,430.00 | 8,500.00 | 8,500.00 | 54 |
| 2024-04-17 | 8,510.00 | 8,580.00 | 8,500.00 | 8,530.00 | 8,530.00 | 59 |
| 2024-04-16 | 8,430.00 | 8,700.00 | 8,370.00 | 8,500.00 | 8,500.00 | 278 |
| 2024-04-15 | 8,440.00 | 8,490.00 | 8,320.00 | 8,400.00 | 8,400.00 | 159 |
| 2024-04-12 | 8,610.00 | 8,610.00 | 8,290.00 | 8,410.00 | 8,410.00 | 283 |
| 2024-04-11 | 8,560.00 | 8,620.00 | 8,500.00 | 8,580.00 | 8,580.00 | 152 |
| 2024-04-10 | 8,770.00 | 8,810.00 | 8,540.00 | 8,560.00 | 8,560.00 | 436 |
| 2024-04-09 | 8,850.00 | 8,850.00 | 8,550.00 | 8,770.00 | 8,770.00 | 339 |
| 2024-04-08 | 8,890.00 | 9,130.00 | 8,700.00 | 8,800.00 | 8,800.00 | 644 |
| 2024-04-05 | 8,770.00 | 8,910.00 | 8,690.00 | 8,890.00 | 8,890.00 | 222 |
| 2024-04-04 | 9,050.00 | 9,120.00 | 8,750.00 | 8,870.00 | 8,870.00 | 195 |
| 2024-04-03 | 8,900.00 | 9,270.00 | 8,730.00 | 9,010.00 | 9,010.00 | 676 |
| 2024-04-02 | 8,720.00 | 8,940.00 | 8,530.00 | 8,940.00 | 8,940.00 | 412 |
| 2024-04-01 | 8,650.00 | 8,890.00 | 8,510.00 | 8,630.00 | 8,630.00 | 663 |
| 2024-03-29 | 9,160.00 | 9,180.00 | 8,400.00 | 8,790.00 | 8,790.00 | 2,600 |
| 2024-03-28 | 7,980.00 | 9,650.00 | 7,980.00 | 9,100.00 | 9,100.00 | 10,991 |
| 2024-03-27 | 7,840.00 | 8,050.00 | 7,780.00 | 7,920.00 | 7,920.00 | 122 |
| 2024-03-26 | 7,870.00 | 8,000.00 | 7,660.00 | 7,780.00 | 7,780.00 | 172 |
| 2024-03-25 | 7,580.00 | 7,690.00 | 7,530.00 | 7,650.00 | 7,650.00 | 109 |
| 2024-03-22 | 7,640.00 | 7,840.00 | 7,600.00 | 7,620.00 | 7,620.00 | 211 |
| 2024-03-21 | 7,920.00 | 7,970.00 | 7,310.00 | 7,640.00 | 7,640.00 | 891 |
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.