See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI99.54▲ 2.46%
← IGSTP.MCX stock page

Izhstal PAO historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-07-272,332.002,392.002,240.002,312.002,312.00273
2022-07-262,400.002,430.002,242.002,298.002,298.00201
2022-07-252,200.002,530.002,174.002,364.002,364.00645
2022-07-222,204.002,246.002,182.002,198.002,198.0086
2022-07-212,214.002,214.002,150.002,172.002,172.00177
2022-07-202,294.002,294.002,200.002,220.002,220.0085
2022-07-192,274.002,304.002,250.002,286.002,286.0019
2022-07-182,356.002,360.002,276.002,294.002,294.00132
2022-07-152,298.002,370.002,268.002,342.002,342.00133
2022-07-142,376.002,398.002,284.002,314.002,314.0096
2022-07-132,400.002,500.002,330.002,354.002,354.00144
2022-07-122,370.002,380.002,352.002,366.002,366.0047
2022-07-112,422.002,422.002,390.002,400.002,400.0025
2022-07-082,474.002,526.002,416.002,436.002,436.0061
2022-07-072,570.002,600.002,410.002,476.002,476.00236
2022-07-062,498.002,590.002,448.002,550.002,550.00172
2022-07-052,530.002,530.002,324.002,498.002,498.00384
2022-07-042,494.002,496.002,250.002,304.002,304.00287
2022-07-012,410.002,498.002,284.002,304.002,304.00312
2022-06-302,490.002,690.002,400.002,404.002,404.00894
2022-06-292,562.002,890.002,502.002,528.002,528.001,909
2022-06-282,480.002,816.002,420.002,562.002,562.003,095
2022-06-272,196.002,650.002,168.002,398.002,398.001,722
2022-06-242,216.002,290.002,154.002,188.002,188.00171
2022-06-232,258.002,380.002,200.002,248.002,248.00179
2022-06-222,254.002,340.002,150.002,200.002,200.00225
2022-06-212,242.002,400.002,242.002,270.002,270.00171
2022-06-202,258.002,390.002,202.002,254.002,254.00140
2022-06-172,234.002,500.002,148.002,270.002,270.00571
2022-06-162,110.002,194.002,102.002,132.002,132.0056
2022-06-152,178.002,178.002,098.002,120.002,120.0051
2022-06-142,194.002,196.002,052.002,160.002,160.00222
2022-06-102,252.002,254.002,104.002,150.002,150.00184
2022-06-092,370.002,562.002,218.002,240.002,240.00506
2022-06-082,130.002,650.002,102.002,370.002,370.002,217
2022-06-072,098.002,174.002,018.002,092.002,092.00198
2022-06-062,226.002,274.002,074.002,146.002,146.0087
2022-06-032,372.002,372.002,242.002,248.002,248.0058
2022-06-022,318.002,404.002,318.002,330.002,330.00106
2022-06-012,400.002,498.002,310.002,420.002,420.00704
2022-05-312,432.002,498.002,350.002,398.002,398.0083
2022-05-302,354.002,460.002,354.002,416.002,416.0050
2022-05-272,490.002,490.002,304.002,406.002,406.0080
2022-05-262,442.002,480.002,442.002,442.002,442.0046
2022-05-252,480.002,480.002,442.002,442.002,442.004
2022-05-242,430.002,480.002,406.002,470.002,470.0042
2022-05-232,496.002,498.002,404.002,410.002,410.00177
2022-05-202,498.002,564.002,454.002,488.002,488.00105
2022-05-192,546.002,546.002,504.002,546.002,546.0048
2022-05-182,620.002,620.002,542.002,556.002,556.0056
2022-05-172,534.002,592.002,410.002,580.002,580.00311
2022-05-162,622.002,622.002,506.002,548.002,548.0030
2022-05-132,626.002,626.002,516.002,530.002,530.0061
2022-05-122,628.002,650.002,504.002,528.002,528.00173
2022-05-112,614.002,800.002,530.002,606.002,606.001,044
2022-05-062,502.002,826.002,458.002,660.002,660.001,368
2022-05-052,474.002,516.002,452.002,462.002,462.0062
2022-05-042,518.002,532.002,400.002,432.002,432.00279
2022-04-292,492.002,640.002,458.002,518.002,518.00241
2022-04-282,470.002,524.002,428.002,490.002,490.00139
← NewerPage 19 of 22 · 1,274 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.