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%WTI99.10▲ 2.01%
← IGSTP.MCX stock page

Izhstal PAO historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-10-182,184.002,286.002,146.002,230.002,230.0082
2022-10-172,134.002,196.002,134.002,184.002,184.0030
2022-10-142,116.002,158.002,100.002,158.002,158.0016
2022-10-132,114.002,300.002,114.002,118.002,118.00167
2022-10-122,156.002,170.002,146.002,170.002,170.008
2022-10-112,086.002,244.002,086.002,190.002,190.0028
2022-10-102,012.002,248.002,010.002,200.002,200.0087
2022-10-072,220.002,220.002,050.002,064.002,064.0066
2022-10-062,186.002,198.001,900.002,100.002,100.00130
2022-10-052,132.002,208.002,132.002,138.002,138.0018
2022-10-042,140.002,202.002,138.002,146.002,146.0012
2022-10-032,138.002,182.002,128.002,178.002,178.0072
2022-09-302,214.002,278.002,100.002,136.002,136.0078
2022-09-292,108.002,252.002,108.002,124.002,124.0037
2022-09-282,236.002,238.002,122.002,206.002,206.0046
2022-09-272,080.002,252.002,080.002,212.002,212.0029
2022-09-262,220.002,342.002,160.002,170.002,170.0076
2022-09-232,258.002,344.002,218.002,222.002,222.0083
2022-09-222,266.002,358.002,224.002,230.002,230.0076
2022-09-212,368.002,368.002,210.002,218.002,218.00164
2022-09-202,402.002,434.002,270.002,330.002,330.00192
2022-09-192,396.002,444.002,368.002,392.002,392.0026
2022-09-162,394.002,400.002,390.002,400.002,400.0012
2022-09-152,440.002,440.002,394.002,404.002,404.0053
2022-09-142,430.002,430.002,380.002,392.002,392.0093
2022-09-132,474.002,474.002,390.002,410.002,410.00286
2022-09-122,508.002,524.002,412.002,456.002,456.0079
2022-09-092,454.002,518.002,422.002,478.002,478.0080
2022-09-082,462.002,588.002,412.002,456.002,456.00386
2022-09-072,322.002,548.002,290.002,418.002,418.00616
2022-09-062,334.002,358.002,312.002,324.002,324.00189
2022-09-052,352.002,400.002,312.002,326.002,326.00163
2022-09-022,316.002,404.002,310.002,342.002,342.00221
2022-09-012,310.002,312.002,270.002,292.002,292.0099
2022-08-312,294.002,470.002,262.002,300.002,300.00514
2022-08-302,304.002,348.002,282.002,306.002,306.00132
2022-08-292,256.002,338.002,250.002,284.002,284.00398
2022-08-262,256.002,568.002,198.002,238.002,238.001,727
2022-08-252,260.002,272.002,256.002,256.002,256.0078
2022-08-242,292.002,398.002,240.002,256.002,256.00701
2022-08-232,296.002,296.002,228.002,294.002,294.0095
2022-08-222,270.002,284.002,254.002,264.002,264.0022
2022-08-192,298.002,298.002,232.002,268.002,268.0032
2022-08-182,302.002,302.002,212.002,278.002,278.0083
2022-08-172,262.002,316.002,218.002,236.002,236.00142
2022-08-162,242.002,256.002,240.002,246.002,246.00169
2022-08-152,234.002,270.002,170.002,242.002,242.0095
2022-08-122,244.002,268.002,244.002,250.002,250.0013
2022-08-112,262.002,294.002,224.002,246.002,246.0098
2022-08-102,254.002,276.002,222.002,244.002,244.00232
2022-08-092,264.002,280.002,250.002,252.002,252.0069
2022-08-082,280.002,282.002,264.002,278.002,278.0026
2022-08-052,260.002,312.002,254.002,256.002,256.0071
2022-08-042,282.002,290.002,256.002,256.002,256.0014
2022-08-032,270.002,314.002,256.002,262.002,262.0026
2022-08-022,336.002,336.002,272.002,284.002,284.00101
2022-08-012,340.002,340.002,288.002,314.002,314.0076
2022-07-292,318.002,354.002,288.002,340.002,340.00122
2022-07-282,316.002,392.002,310.002,326.002,326.00127
2022-07-272,332.002,392.002,240.002,312.002,312.00273
← NewerPage 18 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.