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%WTI99.24▲ 2.15%
← IGSTP.MCX stock page

Izhstal PAO historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-01-122,792.002,850.002,732.002,768.002,768.00141
2023-01-112,730.002,854.002,730.002,742.002,742.00210
2023-01-102,680.002,770.002,648.002,680.002,680.00109
2023-01-092,742.002,780.002,640.002,678.002,678.00286
2023-01-062,688.002,994.002,634.002,740.002,740.002,063
2023-01-052,560.002,748.002,520.002,626.002,626.001,261
2023-01-042,576.002,576.002,524.002,544.002,544.0043
2023-01-032,528.002,594.002,522.002,540.002,540.0091
2022-12-302,514.002,542.002,502.002,542.002,542.0027
2022-12-292,580.002,582.002,502.002,518.002,518.0098
2022-12-282,438.002,634.002,438.002,546.002,546.00982
2022-12-272,454.002,462.002,434.002,446.002,446.0034
2022-12-262,472.002,472.002,430.002,456.002,456.0065
2022-12-232,452.002,478.002,442.002,476.002,476.00114
2022-12-222,438.002,532.002,438.002,480.002,480.00163
2022-12-212,452.002,486.002,444.002,468.002,468.0095
2022-12-202,498.002,498.002,446.002,488.002,488.00150
2022-12-192,486.002,570.002,460.002,498.002,498.00417
2022-12-162,424.002,688.002,414.002,470.002,470.001,407
2022-12-152,430.002,430.002,410.002,418.002,418.0060
2022-12-142,414.002,476.002,414.002,434.002,434.0060
2022-12-132,466.002,466.002,400.002,434.002,434.0065
2022-12-122,468.002,484.002,412.002,464.002,464.0069
2022-12-092,446.002,470.002,430.002,456.002,456.0075
2022-12-082,468.002,468.002,450.002,454.002,454.0027
2022-12-072,480.002,480.002,430.002,476.002,476.00145
2022-12-062,470.002,550.002,458.002,492.002,492.00273
2022-12-052,480.002,516.002,470.002,478.002,478.00105
2022-12-022,506.002,532.002,478.002,492.002,492.00393
2022-12-012,536.002,540.002,510.002,524.002,524.00206
2022-11-302,536.002,550.002,510.002,540.002,540.00279
2022-11-292,538.002,660.002,504.002,540.002,540.001,544
2022-11-282,688.002,688.002,450.002,538.002,538.004,106
2022-11-252,766.002,766.002,670.002,710.002,710.0090
2022-11-242,784.002,890.002,680.002,756.002,756.00350
2022-11-232,822.002,848.002,790.002,820.002,820.00121
2022-11-222,982.002,984.002,810.002,836.002,836.00766
2022-11-212,996.003,332.002,840.002,978.002,978.001,817
2022-11-182,262.003,188.002,262.002,996.002,996.004,400
2022-11-172,270.002,280.002,266.002,280.002,280.009
2022-11-162,254.002,326.002,254.002,302.002,302.0060
2022-11-152,264.002,286.002,250.002,286.002,286.0014
2022-11-142,266.002,330.002,264.002,290.002,290.0055
2022-11-112,288.002,288.002,250.002,270.002,270.0041
2022-11-102,244.002,300.002,244.002,288.002,288.0086
2022-11-092,326.002,326.002,280.002,296.002,296.0057
2022-11-082,350.002,350.002,250.002,280.002,280.00182
2022-11-072,258.002,366.002,206.002,320.002,320.00240
2022-11-032,224.002,292.002,224.002,258.002,258.0096
2022-11-022,242.002,318.002,236.002,318.002,318.0038
2022-11-012,242.002,268.002,220.002,244.002,244.0087
2022-10-312,266.002,284.002,216.002,274.002,274.0091
2022-10-282,238.002,260.002,224.002,240.002,240.0026
2022-10-272,234.002,282.002,186.002,248.002,248.00191
2022-10-262,256.002,256.002,208.002,234.002,234.0086
2022-10-252,210.002,284.002,190.002,240.002,240.00259
2022-10-242,278.002,362.002,130.002,210.002,210.00572
2022-10-212,386.002,418.002,152.002,274.002,274.00368
2022-10-202,340.002,510.002,264.002,316.002,316.00514
2022-10-192,288.002,498.002,250.002,330.002,330.001,254
← NewerPage 17 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.