Izhstal PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-21 | 8,560.00 | 8,940.00 | 8,340.00 | 8,550.00 | 8,550.00 | 297 |
| 2023-12-20 | 8,340.00 | 8,790.00 | 8,000.00 | 8,620.00 | 8,620.00 | 495 |
| 2023-12-19 | 8,190.00 | 8,930.00 | 8,140.00 | 8,510.00 | 8,510.00 | 689 |
| 2023-12-18 | 7,580.00 | 8,000.00 | 7,580.00 | 8,000.00 | 8,000.00 | 318 |
| 2023-12-15 | 6,980.00 | 7,820.00 | 6,980.00 | 7,570.00 | 7,570.00 | 165 |
| 2023-12-14 | 7,840.00 | 8,110.00 | 7,500.00 | 7,500.00 | 7,500.00 | 144 |
| 2023-12-13 | 7,340.00 | 7,870.00 | 7,340.00 | 7,750.00 | 7,750.00 | 130 |
| 2023-12-12 | 7,440.00 | 7,820.00 | 7,200.00 | 7,640.00 | 7,640.00 | 168 |
| 2023-12-11 | 7,400.00 | 7,510.00 | 7,210.00 | 7,290.00 | 7,290.00 | 110 |
| 2023-12-08 | 7,160.00 | 7,580.00 | 7,160.00 | 7,370.00 | 7,370.00 | 205 |
| 2023-12-07 | 7,720.00 | 7,870.00 | 7,010.00 | 7,160.00 | 7,160.00 | 338 |
| 2023-12-06 | 7,630.00 | 8,290.00 | 7,520.00 | 7,630.00 | 7,630.00 | 464 |
| 2023-12-05 | 7,620.00 | 7,950.00 | 7,320.00 | 7,560.00 | 7,560.00 | 308 |
| 2023-12-04 | 8,410.00 | 8,780.00 | 7,620.00 | 7,880.00 | 7,880.00 | 501 |
| 2023-12-01 | 9,040.00 | 9,040.00 | 8,300.00 | 8,380.00 | 8,380.00 | 846 |
| 2023-11-30 | 9,590.00 | 9,590.00 | 8,510.00 | 8,900.00 | 8,900.00 | 483 |
| 2023-11-29 | 9,540.00 | 9,640.00 | 9,240.00 | 9,310.00 | 9,310.00 | 267 |
| 2023-11-28 | 9,500.00 | 9,800.00 | 9,150.00 | 9,610.00 | 9,610.00 | 648 |
| 2023-11-27 | 9,800.00 | 10,000.00 | 9,400.00 | 9,500.00 | 9,500.00 | 374 |
| 2023-11-24 | 10,460.00 | 10,460.00 | 9,200.00 | 9,780.00 | 9,780.00 | 639 |
| 2023-11-23 | 10,590.00 | 10,640.00 | 10,310.00 | 10,390.00 | 10,390.00 | 123 |
| 2023-11-22 | 10,810.00 | 10,920.00 | 10,330.00 | 10,640.00 | 10,640.00 | 274 |
| 2023-11-21 | 10,240.00 | 10,920.00 | 10,190.00 | 10,810.00 | 10,810.00 | 565 |
| 2023-11-20 | 10,440.00 | 10,530.00 | 10,100.00 | 10,100.00 | 10,100.00 | 196 |
| 2023-11-17 | 10,620.00 | 10,700.00 | 10,170.00 | 10,390.00 | 10,390.00 | 231 |
| 2023-11-16 | 11,090.00 | 11,090.00 | 10,300.00 | 10,620.00 | 10,620.00 | 560 |
| 2023-11-15 | 9,600.00 | 11,060.00 | 9,040.00 | 10,380.00 | 10,380.00 | 1,243 |
| 2023-11-14 | 10,390.00 | 10,460.00 | 8,300.00 | 9,630.00 | 9,630.00 | 964 |
| 2023-11-13 | 10,810.00 | 11,730.00 | 10,220.00 | 10,380.00 | 10,380.00 | 876 |
| 2023-11-10 | 11,520.00 | 11,970.00 | 10,370.00 | 10,760.00 | 10,760.00 | 1,018 |
| 2023-11-09 | 12,120.00 | 12,130.00 | 11,500.00 | 11,520.00 | 11,520.00 | 239 |
| 2023-11-08 | 11,940.00 | 12,200.00 | 11,800.00 | 11,930.00 | 11,930.00 | 183 |
| 2023-11-07 | 11,950.00 | 12,250.00 | 11,800.00 | 11,930.00 | 11,930.00 | 307 |
| 2023-11-06 | 11,990.00 | 12,300.00 | 11,500.00 | 12,130.00 | 12,130.00 | 265 |
| 2023-11-03 | 12,160.00 | 12,340.00 | 11,940.00 | 12,030.00 | 12,030.00 | 847 |
| 2023-11-02 | 11,950.00 | 12,170.00 | 11,810.00 | 11,880.00 | 11,880.00 | 450 |
| 2023-11-01 | 11,040.00 | 12,220.00 | 11,040.00 | 11,800.00 | 11,800.00 | 770 |
| 2023-10-31 | 11,680.00 | 11,850.00 | 11,000.00 | 11,258.00 | 11,258.00 | 463 |
| 2023-10-30 | 11,680.00 | 12,492.00 | 11,500.00 | 11,680.00 | 11,680.00 | 965 |
| 2023-10-27 | 11,900.00 | 12,036.00 | 11,400.00 | 11,492.00 | 11,492.00 | 697 |
| 2023-10-26 | 13,106.00 | 13,280.00 | 11,800.00 | 11,902.00 | 11,902.00 | 2,501 |
| 2023-10-25 | 10,900.00 | 12,958.00 | 10,820.00 | 12,958.00 | 12,958.00 | 6,220 |
| 2023-10-24 | 10,620.00 | 10,856.00 | 10,400.00 | 10,630.00 | 10,630.00 | 181 |
| 2023-10-23 | 10,464.00 | 10,890.00 | 10,464.00 | 10,730.00 | 10,730.00 | 178 |
| 2023-10-20 | 10,906.00 | 10,948.00 | 10,256.00 | 10,516.00 | 10,516.00 | 269 |
| 2023-10-19 | 10,740.00 | 10,990.00 | 10,502.00 | 10,774.00 | 10,774.00 | 388 |
| 2023-10-18 | 11,100.00 | 11,200.00 | 10,500.00 | 10,672.00 | 10,672.00 | 640 |
| 2023-10-17 | 10,520.00 | 11,000.00 | 10,446.00 | 10,886.00 | 10,886.00 | 910 |
| 2023-10-16 | 10,278.00 | 10,868.00 | 10,000.00 | 10,538.00 | 10,538.00 | 1,591 |
| 2023-10-13 | 10,400.00 | 11,000.00 | 10,024.00 | 10,190.00 | 10,190.00 | 760 |
| 2023-10-12 | 9,952.00 | 10,668.00 | 9,952.00 | 10,310.00 | 10,310.00 | 1,118 |
| 2023-10-11 | 10,150.00 | 10,368.00 | 10,000.00 | 10,200.00 | 10,200.00 | 433 |
| 2023-10-10 | 10,280.00 | 10,322.00 | 9,976.00 | 10,120.00 | 10,120.00 | 230 |
| 2023-10-09 | 10,250.00 | 10,668.00 | 10,250.00 | 10,252.00 | 10,252.00 | 318 |
| 2023-10-06 | 10,490.00 | 10,960.00 | 10,096.00 | 10,258.00 | 10,258.00 | 834 |
| 2023-10-05 | 10,090.00 | 10,880.00 | 9,956.00 | 10,638.00 | 10,638.00 | 1,254 |
| 2023-10-04 | 9,782.00 | 10,378.00 | 9,662.00 | 10,028.00 | 10,028.00 | 1,039 |
| 2023-10-03 | 9,464.00 | 9,850.00 | 9,196.00 | 9,760.00 | 9,760.00 | 501 |
| 2023-10-02 | 9,800.00 | 9,860.00 | 9,300.00 | 9,744.00 | 9,744.00 | 941 |
| 2023-09-29 | 10,058.00 | 10,174.00 | 9,334.00 | 9,742.00 | 9,742.00 | 406 |
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.