Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← IGSTP.MCX stock page

Izhstal PAO historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-272,840.002,940.002,780.002,940.002,940.00202
2026-07-242,780.002,850.002,680.002,750.002,750.0099
2026-07-232,900.002,900.002,720.002,750.002,750.00277
2026-07-222,680.002,830.002,680.002,750.002,750.00227
2026-07-212,690.002,820.002,660.002,720.002,720.00232
2026-07-202,610.002,720.002,560.002,650.002,650.00129
2026-07-172,560.002,610.002,560.002,610.002,610.0031
2026-07-162,710.002,710.002,610.002,630.002,630.0055
2026-07-152,740.002,800.002,710.002,740.002,740.0099
2026-07-142,670.002,850.002,670.002,820.002,820.00158
2026-07-132,680.002,720.002,660.002,710.002,710.0023
2026-07-102,710.002,750.002,650.002,720.002,720.0072
2026-07-092,780.002,850.002,650.002,790.002,790.00243
2026-07-082,580.002,730.002,580.002,660.002,660.00160
2026-07-072,510.002,710.002,500.002,600.002,600.00656
2026-07-062,670.002,680.002,580.002,650.002,650.00726
2026-07-032,710.002,710.002,640.002,680.002,680.0029
2026-07-022,800.002,810.002,710.002,790.002,790.00102
2026-07-012,810.002,860.002,810.002,840.002,840.0030
2026-06-302,780.002,970.002,780.002,850.002,850.00877
2026-06-292,740.002,920.002,700.002,790.002,790.00488
2026-06-262,750.002,780.002,670.002,710.002,710.0074
2026-06-252,760.002,920.002,760.002,800.002,800.00319
2026-06-242,770.002,900.002,720.002,790.002,790.00931
2026-06-232,770.002,950.002,760.002,880.002,880.001,011
2026-06-223,050.003,050.002,710.002,820.002,820.00529
2026-06-192,980.003,250.002,980.003,090.003,090.001,413
2026-06-182,960.003,120.002,960.003,010.003,010.0079
2026-06-173,080.003,110.002,910.002,960.002,960.001,514
2026-06-163,040.003,160.003,040.003,080.003,080.00378
2026-06-153,130.003,290.003,050.003,280.003,280.00345
2026-06-113,000.003,430.002,880.003,240.003,240.001,798
2026-06-102,940.003,200.002,850.003,130.003,130.00254
2026-06-092,830.003,200.002,720.002,960.002,960.00872
2026-06-082,880.002,880.002,820.002,840.002,840.00198
2026-06-052,900.002,930.002,860.002,870.002,870.0050
2026-06-042,960.002,980.002,910.002,930.002,930.0083
2026-06-032,950.003,000.002,950.002,970.002,970.0018
2026-06-022,940.003,140.002,940.003,020.003,020.00163
2026-06-013,060.003,090.002,840.002,970.002,970.00283
2026-05-293,040.003,090.003,040.003,060.003,060.0035
2026-05-283,060.003,280.003,040.003,150.003,150.00347
2026-05-273,060.003,100.003,050.003,070.003,070.0052
2026-05-263,190.003,220.003,080.003,140.003,140.00345
2026-05-253,210.003,220.003,150.003,160.003,160.0037
2026-05-223,100.003,290.003,100.003,250.003,250.00126
2026-05-213,130.003,160.003,130.003,150.003,150.0013
2026-05-203,140.003,210.003,120.003,160.003,160.0054
2026-05-193,140.003,200.003,140.003,160.003,160.0090
2026-05-183,220.003,240.003,140.003,190.003,190.00102
2026-05-153,270.003,320.003,210.003,220.003,220.0083
2026-05-143,340.003,390.003,240.003,280.003,280.00177
2026-05-133,400.003,400.003,330.003,330.003,330.00207
2026-05-123,170.003,630.003,170.003,440.003,440.001,637
2026-05-113,440.003,440.003,120.003,230.003,230.0034
2026-05-083,140.003,160.003,140.003,160.003,160.004
2026-05-073,130.003,270.003,130.003,270.003,270.00149
2026-05-063,090.003,220.003,080.003,110.003,110.00395
2026-05-053,150.003,200.003,090.003,120.003,120.00202
2026-05-043,270.003,290.003,160.003,170.003,170.00113
← NewerPage 2 of 22 · 1,271 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.