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%WTI99.22▲ 2.13%
← IGSTP.MCX stock page

Izhstal PAO historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-04-103,892.003,928.003,840.003,858.003,858.00261
2023-04-073,824.003,898.003,824.003,870.003,870.00198
2023-04-063,818.003,920.003,780.003,866.003,866.00374
2023-04-053,960.003,966.003,754.003,840.003,840.00444
2023-04-043,944.004,186.003,850.003,902.003,902.001,649
2023-04-033,844.004,010.003,810.003,868.003,868.00511
2023-03-313,776.003,860.003,776.003,796.003,796.00405
2023-03-303,858.003,908.003,762.003,774.003,774.00896
2023-03-293,928.004,094.003,800.003,856.003,856.001,290
2023-03-283,722.004,284.003,722.003,928.003,928.0013,233
2023-03-273,662.003,858.003,622.003,720.003,720.00495
2023-03-243,620.003,872.003,578.003,680.003,680.001,742
2023-03-233,630.003,630.003,576.003,594.003,594.0082
2023-03-223,626.003,628.003,524.003,612.003,612.00230
2023-03-213,660.003,702.003,504.003,624.003,624.00479
2023-03-203,600.003,844.003,504.003,646.003,646.004,539
2023-03-173,482.003,514.003,474.003,498.003,498.0080
2023-03-163,480.003,518.003,436.003,486.003,486.0087
2023-03-153,528.003,550.003,474.003,498.003,498.00179
2023-03-143,522.003,540.003,504.003,532.003,532.00123
2023-03-133,504.003,530.003,498.003,508.003,508.00233
2023-03-103,520.003,520.003,480.003,506.003,506.00237
2023-03-093,530.003,532.003,500.003,520.003,520.00189
2023-03-073,552.003,566.003,500.003,524.003,524.00410
2023-03-063,508.003,568.003,508.003,534.003,534.00270
2023-03-033,536.003,574.003,500.003,540.003,540.00304
2023-03-023,632.003,650.003,364.003,550.003,550.001,482
2023-03-013,516.003,624.003,490.003,618.003,618.00370
2023-02-283,550.003,560.003,490.003,506.003,506.00233
2023-02-273,478.003,506.003,468.003,500.003,500.00157
2023-02-243,504.003,504.003,448.003,450.003,450.00135
2023-02-223,546.003,546.003,456.003,458.003,458.00366
2023-02-213,528.003,700.003,488.003,508.003,508.00711
2023-02-203,528.003,608.003,482.003,546.003,546.00165
2023-02-173,540.003,648.003,500.003,588.003,588.00321
2023-02-163,696.003,700.003,478.003,530.003,530.00638
2023-02-153,608.003,800.003,480.003,568.003,568.00796
2023-02-143,516.004,100.003,454.003,558.003,558.004,044
2023-02-133,576.003,578.003,304.003,520.003,520.00526
2023-02-103,648.003,650.003,574.003,592.003,592.00196
2023-02-093,570.003,690.003,568.003,628.003,628.00745
2023-02-083,548.003,658.003,432.003,546.003,546.001,260
2023-02-073,510.003,600.003,432.003,518.003,518.00606
2023-02-063,480.003,600.003,450.003,506.003,506.00691
2023-02-033,494.003,920.003,408.003,470.003,470.002,036
2023-02-023,590.003,642.003,322.003,480.003,480.002,006
2023-02-013,546.004,000.003,306.003,528.003,528.0012,214
2023-01-313,482.003,482.003,228.003,334.003,334.001,706
2023-01-303,400.003,680.003,300.003,380.003,380.003,105
2023-01-274,000.004,552.003,454.003,680.003,680.0016,020
2023-01-263,000.003,974.002,954.003,974.003,974.0025,851
2023-01-252,808.002,900.002,764.002,848.002,848.00179
2023-01-242,800.002,800.002,740.002,778.002,778.0056
2023-01-232,742.002,802.002,690.002,790.002,790.00129
2023-01-202,670.002,696.002,664.002,692.002,692.0021
2023-01-192,698.002,700.002,662.002,688.002,688.0052
2023-01-182,772.002,772.002,670.002,710.002,710.0068
2023-01-172,744.002,768.002,720.002,722.002,722.0083
2023-01-162,720.002,788.002,718.002,774.002,774.0091
2023-01-132,742.002,780.002,740.002,740.002,740.0046
← NewerPage 16 of 22 · 1,270 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.