Izhstal PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-20 | 8,250.00 | 8,300.00 | 7,840.00 | 7,850.00 | 7,850.00 | 378 |
| 2024-03-19 | 8,330.00 | 8,400.00 | 8,200.00 | 8,200.00 | 8,200.00 | 169 |
| 2024-03-18 | 8,360.00 | 8,480.00 | 8,270.00 | 8,280.00 | 8,280.00 | 93 |
| 2024-03-15 | 8,200.00 | 8,470.00 | 8,200.00 | 8,240.00 | 8,240.00 | 139 |
| 2024-03-14 | 8,390.00 | 8,390.00 | 8,200.00 | 8,210.00 | 8,210.00 | 91 |
| 2024-03-13 | 8,440.00 | 8,450.00 | 8,210.00 | 8,310.00 | 8,310.00 | 70 |
| 2024-03-12 | 8,550.00 | 8,600.00 | 8,150.00 | 8,310.00 | 8,310.00 | 375 |
| 2024-03-11 | 8,410.00 | 8,590.00 | 8,410.00 | 8,530.00 | 8,530.00 | 193 |
| 2024-03-07 | 8,640.00 | 8,800.00 | 8,380.00 | 8,460.00 | 8,460.00 | 394 |
| 2024-03-06 | 8,510.00 | 8,610.00 | 8,460.00 | 8,490.00 | 8,490.00 | 148 |
| 2024-03-05 | 8,550.00 | 8,610.00 | 8,390.00 | 8,580.00 | 8,580.00 | 304 |
| 2024-03-04 | 8,660.00 | 8,890.00 | 8,170.00 | 8,550.00 | 8,550.00 | 719 |
| 2024-03-01 | 8,470.00 | 8,660.00 | 8,450.00 | 8,600.00 | 8,600.00 | 104 |
| 2024-02-29 | 8,280.00 | 8,680.00 | 8,280.00 | 8,570.00 | 8,570.00 | 124 |
| 2024-02-28 | 8,880.00 | 8,900.00 | 8,640.00 | 8,680.00 | 8,680.00 | 92 |
| 2024-02-27 | 8,640.00 | 8,900.00 | 8,640.00 | 8,680.00 | 8,680.00 | 265 |
| 2024-02-26 | 8,430.00 | 8,660.00 | 8,310.00 | 8,500.00 | 8,500.00 | 175 |
| 2024-02-22 | 8,320.00 | 8,430.00 | 8,240.00 | 8,290.00 | 8,290.00 | 245 |
| 2024-02-21 | 8,710.00 | 8,710.00 | 8,050.00 | 8,290.00 | 8,290.00 | 411 |
| 2024-02-20 | 8,910.00 | 8,910.00 | 8,700.00 | 8,720.00 | 8,720.00 | 207 |
| 2024-02-19 | 8,910.00 | 9,040.00 | 8,890.00 | 8,900.00 | 8,900.00 | 169 |
| 2024-02-16 | 9,050.00 | 9,100.00 | 8,890.00 | 8,900.00 | 8,900.00 | 363 |
| 2024-02-15 | 8,960.00 | 9,050.00 | 8,920.00 | 9,040.00 | 9,040.00 | 163 |
| 2024-02-14 | 8,980.00 | 9,020.00 | 8,800.00 | 8,990.00 | 8,990.00 | 284 |
| 2024-02-13 | 8,920.00 | 8,990.00 | 8,820.00 | 8,850.00 | 8,850.00 | 92 |
| 2024-02-12 | 8,900.00 | 8,930.00 | 8,620.00 | 8,840.00 | 8,840.00 | 219 |
| 2024-02-09 | 9,090.00 | 9,240.00 | 8,600.00 | 8,840.00 | 8,840.00 | 535 |
| 2024-02-08 | 9,360.00 | 9,400.00 | 9,050.00 | 9,170.00 | 9,170.00 | 440 |
| 2024-02-07 | 9,490.00 | 9,540.00 | 9,400.00 | 9,400.00 | 9,400.00 | 63 |
| 2024-02-06 | 9,510.00 | 9,610.00 | 9,420.00 | 9,420.00 | 9,420.00 | 227 |
| 2024-02-05 | 9,520.00 | 9,520.00 | 9,370.00 | 9,440.00 | 9,440.00 | 255 |
| 2024-02-02 | 9,610.00 | 9,690.00 | 9,520.00 | 9,520.00 | 9,520.00 | 94 |
| 2024-02-01 | 9,650.00 | 9,850.00 | 9,530.00 | 9,610.00 | 9,610.00 | 309 |
| 2024-01-31 | 9,540.00 | 9,990.00 | 9,380.00 | 9,520.00 | 9,520.00 | 1,660 |
| 2024-01-30 | 9,560.00 | 9,680.00 | 9,330.00 | 9,460.00 | 9,460.00 | 322 |
| 2024-01-29 | 9,640.00 | 9,720.00 | 9,480.00 | 9,530.00 | 9,530.00 | 206 |
| 2024-01-26 | 9,690.00 | 9,750.00 | 9,480.00 | 9,500.00 | 9,500.00 | 226 |
| 2024-01-25 | 9,930.00 | 9,930.00 | 9,220.00 | 9,600.00 | 9,600.00 | 687 |
| 2024-01-24 | 10,030.00 | 10,390.00 | 9,510.00 | 9,820.00 | 9,820.00 | 1,033 |
| 2024-01-23 | 9,860.00 | 10,300.00 | 9,780.00 | 10,020.00 | 10,020.00 | 1,035 |
| 2024-01-22 | 9,770.00 | 9,940.00 | 9,540.00 | 9,810.00 | 9,810.00 | 440 |
| 2024-01-19 | 9,640.00 | 9,910.00 | 9,470.00 | 9,760.00 | 9,760.00 | 643 |
| 2024-01-18 | 9,440.00 | 9,930.00 | 9,310.00 | 9,560.00 | 9,560.00 | 1,580 |
| 2024-01-17 | 9,620.00 | 9,630.00 | 8,940.00 | 9,460.00 | 9,460.00 | 1,571 |
| 2024-01-16 | 8,780.00 | 10,120.00 | 8,450.00 | 9,610.00 | 9,610.00 | 5,125 |
| 2024-01-15 | 8,350.00 | 8,780.00 | 8,350.00 | 8,610.00 | 8,610.00 | 723 |
| 2024-01-12 | 8,220.00 | 8,440.00 | 8,130.00 | 8,350.00 | 8,350.00 | 909 |
| 2024-01-11 | 8,250.00 | 8,450.00 | 8,090.00 | 8,150.00 | 8,150.00 | 470 |
| 2024-01-10 | 8,250.00 | 8,250.00 | 8,000.00 | 8,200.00 | 8,200.00 | 697 |
| 2024-01-09 | 7,980.00 | 8,270.00 | 7,800.00 | 8,120.00 | 8,120.00 | 895 |
| 2024-01-08 | 7,960.00 | 8,150.00 | 7,520.00 | 7,820.00 | 7,820.00 | 702 |
| 2024-01-05 | 8,030.00 | 8,080.00 | 7,870.00 | 7,960.00 | 7,960.00 | 433 |
| 2024-01-04 | 8,170.00 | 8,170.00 | 7,720.00 | 7,970.00 | 7,970.00 | 1,012 |
| 2024-01-03 | 7,790.00 | 8,340.00 | 7,340.00 | 8,140.00 | 8,140.00 | 482 |
| 2023-12-29 | 7,910.00 | 7,910.00 | 7,580.00 | 7,620.00 | 7,620.00 | 232 |
| 2023-12-28 | 7,940.00 | 7,940.00 | 7,610.00 | 7,690.00 | 7,690.00 | 202 |
| 2023-12-27 | 8,180.00 | 8,300.00 | 7,800.00 | 7,930.00 | 7,930.00 | 515 |
| 2023-12-26 | 8,400.00 | 8,480.00 | 8,160.00 | 8,170.00 | 8,170.00 | 201 |
| 2023-12-25 | 8,650.00 | 8,830.00 | 8,430.00 | 8,480.00 | 8,480.00 | 364 |
| 2023-12-22 | 8,900.00 | 8,900.00 | 8,430.00 | 8,650.00 | 8,650.00 | 214 |
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.