Izhstal PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-28 | 9,980.00 | 10,160.00 | 9,802.00 | 9,952.00 | 9,952.00 | 363 |
| 2023-09-27 | 10,178.00 | 10,178.00 | 9,800.00 | 9,896.00 | 9,896.00 | 603 |
| 2023-09-26 | 9,874.00 | 10,500.00 | 9,600.00 | 9,834.00 | 9,834.00 | 2,066 |
| 2023-09-25 | 9,170.00 | 10,190.00 | 9,112.00 | 9,650.00 | 9,650.00 | 3,504 |
| 2023-09-22 | 8,830.00 | 9,266.00 | 8,506.00 | 9,076.00 | 9,076.00 | 1,675 |
| 2023-09-21 | 9,174.00 | 9,438.00 | 8,530.00 | 8,556.00 | 8,556.00 | 985 |
| 2023-09-20 | 10,160.00 | 10,366.00 | 8,666.00 | 9,180.00 | 9,180.00 | 5,120 |
| 2023-09-19 | 11,604.00 | 12,150.00 | 9,500.00 | 10,010.00 | 10,010.00 | 4,665 |
| 2023-09-18 | 12,700.00 | 12,748.00 | 11,604.00 | 12,006.00 | 12,006.00 | 462 |
| 2023-09-15 | 10,946.00 | 12,618.00 | 10,944.00 | 12,048.00 | 12,048.00 | 373 |
| 2023-09-14 | 13,140.00 | 13,366.00 | 10,000.00 | 11,620.00 | 11,620.00 | 1,248 |
| 2023-09-13 | 14,200.00 | 14,200.00 | 13,040.00 | 13,100.00 | 13,100.00 | 468 |
| 2023-09-12 | 13,846.00 | 14,200.00 | 13,840.00 | 14,170.00 | 14,170.00 | 210 |
| 2023-09-11 | 14,472.00 | 14,472.00 | 13,794.00 | 13,902.00 | 13,902.00 | 308 |
| 2023-09-08 | 14,200.00 | 15,456.00 | 13,170.00 | 14,480.00 | 14,480.00 | 1,591 |
| 2023-09-07 | 15,000.00 | 15,300.00 | 13,800.00 | 14,080.00 | 14,080.00 | 705 |
| 2023-09-06 | 15,696.00 | 15,888.00 | 13,900.00 | 15,000.00 | 15,000.00 | 958 |
| 2023-09-05 | 16,098.00 | 16,500.00 | 14,582.00 | 15,778.00 | 15,778.00 | 1,058 |
| 2023-09-04 | 16,184.00 | 17,630.00 | 12,556.00 | 15,800.00 | 15,800.00 | 2,300 |
| 2023-09-01 | 11,998.00 | 16,224.00 | 11,784.00 | 16,182.00 | 16,182.00 | 10,089 |
| 2023-08-31 | 8,498.00 | 11,604.00 | 8,498.00 | 11,604.00 | 11,604.00 | 7,247 |
| 2023-08-30 | 8,296.00 | 8,560.00 | 8,046.00 | 8,294.00 | 8,294.00 | 770 |
| 2023-08-29 | 7,802.00 | 8,280.00 | 7,230.00 | 8,078.00 | 8,078.00 | 1,036 |
| 2023-08-28 | 6,812.00 | 8,400.00 | 6,720.00 | 8,032.00 | 8,032.00 | 3,555 |
| 2023-08-25 | 7,098.00 | 7,100.00 | 6,718.00 | 6,846.00 | 6,846.00 | 404 |
| 2023-08-24 | 7,050.00 | 7,154.00 | 6,706.00 | 6,992.00 | 6,992.00 | 454 |
| 2023-08-23 | 6,740.00 | 7,362.00 | 6,480.00 | 7,060.00 | 7,060.00 | 3,898 |
| 2023-08-22 | 6,300.00 | 7,152.00 | 6,300.00 | 6,740.00 | 6,740.00 | 4,961 |
| 2023-08-21 | 5,650.00 | 7,198.00 | 5,592.00 | 6,300.00 | 6,300.00 | 13,504 |
| 2023-08-18 | 5,528.00 | 5,598.00 | 5,476.00 | 5,550.00 | 5,550.00 | 392 |
| 2023-08-17 | 5,330.00 | 5,590.00 | 5,330.00 | 5,528.00 | 5,528.00 | 485 |
| 2023-08-16 | 5,502.00 | 5,684.00 | 5,184.00 | 5,288.00 | 5,288.00 | 1,601 |
| 2023-08-15 | 5,620.00 | 5,660.00 | 5,296.00 | 5,596.00 | 5,596.00 | 506 |
| 2023-08-14 | 5,790.00 | 5,898.00 | 5,506.00 | 5,620.00 | 5,620.00 | 794 |
| 2023-08-11 | 5,680.00 | 5,980.00 | 5,304.00 | 5,790.00 | 5,790.00 | 1,018 |
| 2023-08-10 | 5,234.00 | 5,800.00 | 5,134.00 | 5,606.00 | 5,606.00 | 2,979 |
| 2023-08-09 | 5,234.00 | 5,284.00 | 5,122.00 | 5,216.00 | 5,216.00 | 158 |
| 2023-08-08 | 5,206.00 | 5,238.00 | 5,112.00 | 5,200.00 | 5,200.00 | 222 |
| 2023-08-07 | 5,208.00 | 5,400.00 | 5,112.00 | 5,244.00 | 5,244.00 | 488 |
| 2023-08-04 | 5,388.00 | 5,388.00 | 5,056.00 | 5,194.00 | 5,194.00 | 739 |
| 2023-08-03 | 5,380.00 | 5,600.00 | 5,214.00 | 5,280.00 | 5,280.00 | 798 |
| 2023-08-02 | 5,192.00 | 5,646.00 | 5,022.00 | 5,324.00 | 5,324.00 | 2,764 |
| 2023-08-01 | 5,280.00 | 5,320.00 | 5,056.00 | 5,192.00 | 5,192.00 | 638 |
| 2023-07-31 | 4,644.00 | 5,798.00 | 4,442.00 | 5,280.00 | 5,280.00 | 8,186 |
| 2023-07-28 | 4,690.00 | 4,690.00 | 4,502.00 | 4,570.00 | 4,570.00 | 177 |
| 2023-07-27 | 4,574.00 | 4,632.00 | 4,530.00 | 4,618.00 | 4,618.00 | 319 |
| 2023-07-26 | 4,688.00 | 4,688.00 | 4,522.00 | 4,626.00 | 4,626.00 | 235 |
| 2023-07-25 | 4,536.00 | 4,730.00 | 4,470.00 | 4,580.00 | 4,580.00 | 1,314 |
| 2023-07-24 | 4,510.00 | 4,540.00 | 4,442.00 | 4,534.00 | 4,534.00 | 450 |
| 2023-07-21 | 4,426.00 | 4,520.00 | 4,426.00 | 4,498.00 | 4,498.00 | 66 |
| 2023-07-20 | 4,484.00 | 4,556.00 | 4,380.00 | 4,494.00 | 4,494.00 | 434 |
| 2023-07-19 | 4,560.00 | 4,576.00 | 4,460.00 | 4,500.00 | 4,500.00 | 388 |
| 2023-07-18 | 4,650.00 | 4,700.00 | 4,400.00 | 4,530.00 | 4,530.00 | 1,689 |
| 2023-07-17 | 4,526.00 | 4,896.00 | 4,462.00 | 4,576.00 | 4,576.00 | 1,544 |
| 2023-07-14 | 4,592.00 | 4,650.00 | 4,456.00 | 4,508.00 | 4,508.00 | 737 |
| 2023-07-13 | 4,580.00 | 4,730.00 | 4,452.00 | 4,592.00 | 4,592.00 | 656 |
| 2023-07-12 | 4,384.00 | 4,926.00 | 4,384.00 | 4,624.00 | 4,624.00 | 6,603 |
| 2023-07-11 | 4,788.00 | 4,788.00 | 4,364.00 | 4,432.00 | 4,432.00 | 4,690 |
| 2023-07-10 | 4,300.00 | 5,186.00 | 4,300.00 | 4,840.00 | 4,840.00 | 22,832 |
| 2023-07-07 | 4,040.00 | 4,320.00 | 4,024.00 | 4,120.00 | 4,120.00 | 1,247 |
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.