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%WTI100.00▲ 0.53%
← IGSTP.MCX stock page

Izhstal PAO historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-01-311,860.001,890.001,801.001,859.001,859.00121
2022-01-281,918.001,918.001,731.001,831.001,831.00334
2022-01-271,898.001,917.001,803.001,917.001,917.00141
2022-01-261,711.001,898.001,708.001,782.001,782.00153
2022-01-251,893.001,893.001,700.001,756.001,756.00144
2022-01-241,818.001,884.001,598.001,729.001,729.00506
2022-01-211,891.001,987.001,851.001,861.001,861.0079
2022-01-201,853.001,990.001,853.001,956.001,956.0085
2022-01-191,940.001,973.001,760.001,945.001,945.00328
2022-01-182,028.002,050.001,852.001,855.001,855.00318
2022-01-172,121.002,201.002,003.002,025.002,025.00306
2022-01-142,193.002,226.002,003.002,061.002,061.00313
2022-01-132,199.002,280.002,172.002,179.002,179.00197
2022-01-122,217.002,299.002,170.002,200.002,200.00197
2022-01-112,160.002,348.002,122.002,200.002,200.00428
2022-01-102,177.002,230.002,145.002,157.002,157.00108
2022-01-072,177.002,177.002,177.002,177.002,177.000
2022-01-062,236.002,250.002,140.002,177.002,177.0045
2022-01-052,243.002,243.002,160.002,166.002,166.00115
2022-01-042,189.002,194.002,154.002,163.002,163.0090
2022-01-032,140.002,199.002,140.002,160.002,160.00126
2021-12-302,164.002,217.002,110.002,138.002,138.00124
2021-12-292,150.002,295.002,100.002,163.002,163.00366
2021-12-282,155.002,308.002,132.002,150.002,150.00737
2021-12-272,329.002,390.002,111.002,145.002,145.00666
2021-12-242,016.002,329.002,016.002,176.002,176.001,136
2021-12-232,133.002,136.002,062.002,087.002,087.00174
2021-12-222,174.002,174.002,099.002,136.002,136.0053
2021-12-212,189.002,189.002,080.002,116.002,116.00178
2021-12-202,231.002,231.002,067.002,067.002,067.00134
2021-12-172,208.002,220.002,140.002,168.002,168.0083
2021-12-162,101.002,200.002,101.002,150.002,150.00289
2021-12-152,170.002,280.002,087.002,127.002,127.00904
2021-12-141,901.002,181.001,900.002,075.002,075.00358
2021-12-132,300.002,300.002,000.002,042.002,042.00677
2021-12-102,206.002,450.002,104.002,269.002,269.00514
2021-12-092,347.002,400.002,220.002,275.002,275.00253
2021-12-082,300.002,341.002,258.002,295.002,295.00109
2021-12-072,233.002,410.002,233.002,320.002,320.00270
2021-12-062,362.002,450.002,181.002,250.002,250.00349
2021-12-032,362.002,362.002,223.002,346.002,346.00247
2021-12-022,484.002,484.002,253.002,272.002,272.00404
2021-12-012,404.002,518.002,278.002,301.002,301.00378
2021-11-302,462.002,462.002,279.002,353.002,353.00477
2021-11-292,502.002,599.002,418.002,425.002,425.00707
2021-11-262,631.002,710.002,372.002,502.002,502.00984
2021-11-252,383.002,580.002,383.002,580.002,580.00970
2021-11-242,836.002,836.002,250.002,349.002,349.003,830
2021-11-232,487.002,580.002,451.002,580.002,580.00715
2021-11-222,192.002,347.002,152.002,347.002,347.001,312
2021-11-192,033.002,136.001,969.002,136.002,136.001,136
2021-11-181,919.002,094.001,908.001,944.001,944.001,289
2021-11-172,022.002,022.001,881.001,905.001,905.00426
2021-11-162,151.002,196.002,013.002,013.002,013.00363
2021-11-152,222.002,316.002,148.002,151.002,151.00541
2021-11-122,374.002,575.002,149.002,220.002,220.004,441
2021-11-112,477.002,568.002,341.002,374.002,374.00265
2021-11-102,599.002,599.002,429.002,476.002,476.00432
2021-11-092,601.002,619.002,411.002,474.002,474.00614
2021-11-082,623.002,634.002,585.002,601.002,601.00204
← NewerPage 21 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.