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%WTI99.81▲ 2.74%
← IGSTP.MCX stock page

Izhstal PAO historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-04-272,522.002,552.002,458.002,500.002,500.00157
2022-04-262,428.002,600.002,428.002,504.002,504.00238
2022-04-252,480.002,528.002,390.002,408.002,408.0068
2022-04-222,510.002,542.002,486.002,500.002,500.0046
2022-04-212,560.002,560.002,512.002,530.002,530.00110
2022-04-202,596.002,596.002,468.002,552.002,552.00230
2022-04-192,518.002,592.002,500.002,542.002,542.00148
2022-04-182,522.002,632.002,494.002,544.002,544.00321
2022-04-152,614.002,614.002,500.002,520.002,520.00186
2022-04-142,786.002,838.002,510.002,578.002,578.00556
2022-04-132,514.002,994.002,500.002,712.002,712.002,306
2022-04-122,514.002,514.002,354.002,482.002,482.00265
2022-04-112,508.002,644.002,450.002,550.002,550.00499
2022-04-082,666.002,746.002,540.002,668.002,668.0095
2022-04-072,754.002,766.002,644.002,698.002,698.00299
2022-04-062,794.002,946.002,716.002,766.002,766.00458
2022-04-052,754.002,850.002,700.002,794.002,794.00291
2022-04-042,700.002,844.002,658.002,764.002,764.00194
2022-04-012,872.002,958.002,662.002,746.002,746.00515
2022-03-312,840.002,852.002,662.002,760.002,760.00532
2022-03-302,582.003,000.002,572.002,744.002,744.00383
2022-03-292,550.002,848.002,466.002,700.002,700.00358
2022-03-282,754.002,980.002,348.002,548.002,548.00240
2022-03-253,000.003,000.003,000.003,000.003,000.000
2022-03-243,000.003,000.003,000.003,000.003,000.000
2022-03-233,000.003,000.003,000.003,000.003,000.000
2022-03-223,000.003,000.003,000.003,000.003,000.000
2022-03-213,000.003,000.003,000.003,000.003,000.000
2022-03-183,000.003,000.003,000.003,000.003,000.000
2022-03-173,000.003,000.003,000.003,000.003,000.000
2022-03-163,000.003,000.003,000.003,000.003,000.000
2022-03-153,000.003,000.003,000.003,000.003,000.000
2022-03-143,000.003,000.003,000.003,000.003,000.000
2022-03-113,000.003,000.003,000.003,000.003,000.000
2022-03-103,000.003,000.003,000.003,000.003,000.000
2022-03-093,000.003,000.003,000.003,000.003,000.000
2022-03-043,000.003,000.003,000.003,000.003,000.000
2022-03-033,000.003,000.003,000.003,000.003,000.000
2022-03-023,000.003,000.003,000.003,000.003,000.000
2022-03-013,000.003,000.003,000.003,000.003,000.000
2022-02-283,000.003,000.003,000.003,000.003,000.000
2022-02-252,728.003,098.002,500.003,000.003,000.001,026
2022-02-243,410.003,410.002,314.002,482.002,482.00716
2022-02-233,494.003,494.003,494.003,494.003,494.000
2022-02-223,170.003,590.002,306.003,494.003,494.001,651
2022-02-213,666.004,200.003,052.003,062.003,062.004,171
2022-02-183,866.003,878.003,262.003,380.003,380.001,616
2022-02-174,110.004,126.003,412.003,526.003,526.002,787
2022-02-164,040.005,000.003,660.003,794.003,794.0011,077
2022-02-152,982.003,906.002,792.003,900.003,900.0011,209
2022-02-142,486.002,900.002,254.002,792.002,792.004,195
2022-02-112,178.002,790.002,178.002,488.002,488.003,537
2022-02-102,404.002,406.002,214.002,278.002,278.00466
2022-02-092,450.002,818.002,310.002,384.002,384.002,301
2022-02-081,886.002,562.001,886.002,562.002,562.004,443
2022-02-071,814.001,850.001,758.001,832.001,832.0094
2022-02-041,858.001,896.001,812.001,844.001,844.0011
2022-02-031,930.001,930.001,868.001,868.001,868.0053
2022-02-021,852.001,942.001,852.001,900.001,900.00107
2022-02-011,860.001,900.001,790.001,830.001,830.00217
← NewerPage 20 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.