See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.73▲ 2.66%
← IGSTP.MCX stock page

Izhstal PAO historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-07-063,990.004,070.003,930.004,036.004,036.00195
2023-07-054,044.004,104.003,916.003,994.003,994.00359
2023-07-043,920.004,070.003,902.003,986.003,986.00477
2023-07-033,894.003,988.003,894.003,920.003,920.0064
2023-06-303,946.003,946.003,900.003,910.003,910.0085
2023-06-293,966.003,966.003,900.003,922.003,922.0082
2023-06-283,832.003,982.003,832.003,926.003,926.0089
2023-06-273,952.004,080.003,910.003,930.003,930.00195
2023-06-263,916.003,980.003,908.003,910.003,910.0070
2023-06-233,916.004,006.003,914.003,932.003,932.00319
2023-06-224,020.004,020.003,924.003,936.003,936.0094
2023-06-213,994.004,040.003,876.003,998.003,998.00203
2023-06-203,992.004,040.003,976.003,976.003,976.0055
2023-06-194,056.004,056.003,952.003,970.003,970.0089
2023-06-163,986.004,100.003,904.004,014.004,014.00221
2023-06-154,010.004,014.003,914.003,930.003,930.00119
2023-06-143,940.004,014.003,940.003,968.003,968.00123
2023-06-134,022.004,136.003,952.003,990.003,990.00136
2023-06-093,970.004,150.003,926.004,008.004,008.00679
2023-06-083,762.004,098.003,762.003,946.003,946.002,795
2023-06-073,744.003,970.003,710.003,762.003,762.001,283
2023-06-063,696.003,716.003,400.003,706.003,706.00253
2023-06-053,706.003,744.003,696.003,700.003,700.0095
2023-06-023,700.003,766.003,700.003,760.003,760.00137
2023-06-013,722.003,770.003,698.003,710.003,710.0072
2023-05-313,794.003,794.003,732.003,746.003,746.0074
2023-05-303,886.003,886.003,816.003,820.003,820.00156
2023-05-293,776.003,878.003,776.003,864.003,864.00134
2023-05-263,856.003,900.003,788.003,826.003,826.00594
2023-05-253,764.003,900.003,760.003,772.003,772.00549
2023-05-243,728.003,754.003,698.003,752.003,752.0094
2023-05-233,704.003,728.003,670.003,682.003,682.0091
2023-05-223,664.003,730.003,664.003,724.003,724.0045
2023-05-193,680.003,700.003,680.003,700.003,700.0023
2023-05-183,744.003,802.003,610.003,694.003,694.00148
2023-05-173,772.003,800.003,672.003,782.003,782.00165
2023-05-163,670.003,788.003,590.003,762.003,762.00234
2023-05-153,822.003,834.003,640.003,700.003,700.00371
2023-05-123,748.003,814.003,720.003,732.003,732.00255
2023-05-113,600.003,750.003,600.003,720.003,720.00174
2023-05-103,564.003,674.003,474.003,632.003,632.00188
2023-05-083,512.003,556.003,510.003,556.003,556.0043
2023-05-053,560.003,578.003,502.003,524.003,524.00106
2023-05-043,568.003,750.003,552.003,566.003,566.00416
2023-05-033,630.003,630.003,494.003,532.003,532.00172
2023-05-023,704.003,760.003,606.003,610.003,610.00233
2023-04-283,770.003,786.003,702.003,732.003,732.0090
2023-04-273,776.003,788.003,726.003,750.003,750.00119
2023-04-263,858.003,858.003,692.003,770.003,770.00442
2023-04-253,894.003,894.003,780.003,854.003,854.00330
2023-04-243,872.003,910.003,846.003,884.003,884.00188
2023-04-213,890.003,928.003,890.003,904.003,904.0076
2023-04-203,946.003,966.003,856.003,932.003,932.00372
2023-04-193,910.004,100.003,910.003,966.003,966.00341
2023-04-184,024.004,024.003,892.003,974.003,974.00100
2023-04-173,914.004,050.003,870.003,954.003,954.00172
2023-04-143,986.004,048.003,870.003,930.003,930.00555
2023-04-133,876.003,998.003,860.003,912.003,912.00577
2023-04-123,890.003,890.003,762.003,876.003,876.00124
2023-04-113,894.003,894.003,838.003,840.003,840.00244
← NewerPage 15 of 22 · 1,273 trading daysOlder →

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.