Izhstal PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 4,040.00 | 4,210.00 | 4,040.00 | 4,190.00 | 4,190.00 | 81 |
| 2024-11-27 | 4,010.00 | 4,150.00 | 3,650.00 | 4,010.00 | 4,010.00 | 182 |
| 2024-11-26 | 4,280.00 | 4,420.00 | 3,940.00 | 4,010.00 | 4,010.00 | 577 |
| 2024-11-25 | 4,350.00 | 4,560.00 | 4,220.00 | 4,250.00 | 4,250.00 | 114 |
| 2024-11-22 | 4,440.00 | 4,650.00 | 4,300.00 | 4,510.00 | 4,510.00 | 94 |
| 2024-11-21 | 4,640.00 | 4,640.00 | 4,350.00 | 4,440.00 | 4,440.00 | 71 |
| 2024-11-20 | 4,630.00 | 4,640.00 | 4,530.00 | 4,530.00 | 4,530.00 | 17 |
| 2024-11-19 | 4,710.00 | 4,710.00 | 4,450.00 | 4,550.00 | 4,550.00 | 168 |
| 2024-11-18 | 4,850.00 | 4,850.00 | 4,850.00 | 4,850.00 | 4,850.00 | 5 |
| 2024-11-15 | 4,930.00 | 4,930.00 | 4,760.00 | 4,820.00 | 4,820.00 | 50 |
| 2024-11-14 | 5,070.00 | 5,070.00 | 4,940.00 | 4,950.00 | 4,950.00 | 18 |
| 2024-11-13 | 4,790.00 | 5,130.00 | 4,690.00 | 5,010.00 | 5,010.00 | 176 |
| 2024-11-12 | 4,890.00 | 4,950.00 | 4,710.00 | 4,760.00 | 4,760.00 | 54 |
| 2024-11-11 | 4,750.00 | 4,900.00 | 4,650.00 | 4,850.00 | 4,850.00 | 67 |
| 2024-11-08 | 4,560.00 | 4,720.00 | 4,560.00 | 4,720.00 | 4,720.00 | 54 |
| 2024-11-07 | 4,610.00 | 4,610.00 | 4,500.00 | 4,580.00 | 4,580.00 | 24 |
| 2024-11-06 | 4,640.00 | 4,740.00 | 4,560.00 | 4,600.00 | 4,600.00 | 69 |
| 2024-11-05 | 4,490.00 | 4,650.00 | 4,490.00 | 4,550.00 | 4,550.00 | 21 |
| 2024-11-02 | 4,500.00 | 4,640.00 | 4,460.00 | 4,490.00 | 4,490.00 | 20 |
| 2024-11-01 | 4,550.00 | 4,550.00 | 4,270.00 | 4,440.00 | 4,440.00 | 139 |
| 2024-10-31 | 4,620.00 | 4,890.00 | 4,560.00 | 4,560.00 | 4,560.00 | 30 |
| 2024-10-30 | 4,690.00 | 4,840.00 | 4,610.00 | 4,690.00 | 4,690.00 | 46 |
| 2024-10-29 | 4,600.00 | 4,690.00 | 4,530.00 | 4,690.00 | 4,690.00 | 28 |
| 2024-10-28 | 4,820.00 | 4,820.00 | 4,500.00 | 4,560.00 | 4,560.00 | 132 |
| 2024-10-25 | 4,960.00 | 5,050.00 | 4,800.00 | 4,820.00 | 4,820.00 | 66 |
| 2024-10-24 | 5,170.00 | 5,340.00 | 4,950.00 | 5,050.00 | 5,050.00 | 212 |
| 2024-10-23 | 5,290.00 | 5,420.00 | 5,180.00 | 5,180.00 | 5,180.00 | 238 |
| 2024-10-22 | 5,260.00 | 5,360.00 | 5,210.00 | 5,230.00 | 5,230.00 | 32 |
| 2024-10-21 | 5,220.00 | 5,410.00 | 5,190.00 | 5,230.00 | 5,230.00 | 125 |
| 2024-10-18 | 5,300.00 | 5,300.00 | 5,200.00 | 5,210.00 | 5,210.00 | 58 |
| 2024-10-17 | 5,290.00 | 5,390.00 | 5,250.00 | 5,270.00 | 5,270.00 | 64 |
| 2024-10-16 | 5,450.00 | 5,450.00 | 5,200.00 | 5,250.00 | 5,250.00 | 171 |
| 2024-10-15 | 5,370.00 | 5,470.00 | 5,340.00 | 5,390.00 | 5,390.00 | 67 |
| 2024-10-14 | 5,480.00 | 5,480.00 | 5,300.00 | 5,350.00 | 5,350.00 | 123 |
| 2024-10-11 | 5,570.00 | 5,570.00 | 5,480.00 | 5,500.00 | 5,500.00 | 9 |
| 2024-10-10 | 5,440.00 | 5,580.00 | 5,400.00 | 5,560.00 | 5,560.00 | 63 |
| 2024-10-09 | 5,470.00 | 5,470.00 | 5,380.00 | 5,420.00 | 5,420.00 | 20 |
| 2024-10-08 | 5,420.00 | 5,580.00 | 5,380.00 | 5,380.00 | 5,380.00 | 62 |
| 2024-10-07 | 5,560.00 | 5,580.00 | 5,410.00 | 5,420.00 | 5,420.00 | 55 |
| 2024-10-04 | 5,620.00 | 5,620.00 | 5,420.00 | 5,520.00 | 5,520.00 | 59 |
| 2024-10-03 | 5,710.00 | 5,710.00 | 5,500.00 | 5,520.00 | 5,520.00 | 111 |
| 2024-10-02 | 5,730.00 | 5,750.00 | 5,590.00 | 5,610.00 | 5,610.00 | 114 |
| 2024-10-01 | 6,040.00 | 6,190.00 | 5,690.00 | 5,760.00 | 5,760.00 | 122 |
| 2024-09-30 | 5,960.00 | 6,050.00 | 5,660.00 | 5,890.00 | 5,890.00 | 247 |
| 2024-09-27 | 5,700.00 | 5,960.00 | 5,660.00 | 5,960.00 | 5,960.00 | 146 |
| 2024-09-26 | 5,760.00 | 5,870.00 | 5,660.00 | 5,840.00 | 5,840.00 | 66 |
| 2024-09-25 | 5,750.00 | 5,920.00 | 5,750.00 | 5,760.00 | 5,760.00 | 59 |
| 2024-09-24 | 5,720.00 | 5,920.00 | 5,710.00 | 5,770.00 | 5,770.00 | 196 |
| 2024-09-23 | 5,750.00 | 6,060.00 | 5,500.00 | 5,720.00 | 5,720.00 | 409 |
| 2024-09-20 | 5,300.00 | 5,770.00 | 5,230.00 | 5,580.00 | 5,580.00 | 245 |
| 2024-09-19 | 5,340.00 | 5,380.00 | 5,310.00 | 5,380.00 | 5,380.00 | 43 |
| 2024-09-18 | 5,400.00 | 5,480.00 | 5,310.00 | 5,330.00 | 5,330.00 | 66 |
| 2024-09-17 | 5,490.00 | 5,540.00 | 5,300.00 | 5,440.00 | 5,440.00 | 245 |
| 2024-09-16 | 5,400.00 | 5,660.00 | 5,360.00 | 5,370.00 | 5,370.00 | 270 |
| 2024-09-13 | 5,370.00 | 5,660.00 | 5,360.00 | 5,410.00 | 5,410.00 | 75 |
| 2024-09-12 | 5,400.00 | 5,450.00 | 5,330.00 | 5,400.00 | 5,400.00 | 14 |
| 2024-09-11 | 5,440.00 | 5,680.00 | 5,360.00 | 5,430.00 | 5,430.00 | 90 |
| 2024-09-10 | 5,360.00 | 6,060.00 | 5,360.00 | 5,400.00 | 5,400.00 | 304 |
| 2024-09-09 | 5,570.00 | 5,600.00 | 5,280.00 | 5,330.00 | 5,330.00 | 126 |
| 2024-09-06 | 5,290.00 | 5,450.00 | 5,270.00 | 5,420.00 | 5,420.00 | 107 |
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.