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
2026-04-303,170.003,280.003,110.003,130.003,130.00214
2026-04-293,240.003,270.003,050.003,130.003,130.00623
2026-04-283,270.003,300.003,250.003,270.003,270.0025
2026-04-273,330.003,330.003,250.003,320.003,320.0033
2026-04-243,330.003,380.003,330.003,330.003,330.0019
2026-04-233,320.003,380.003,320.003,370.003,370.0049
2026-04-223,320.003,370.003,320.003,340.003,340.0035
2026-04-213,330.003,390.003,300.003,360.003,360.0076
2026-04-203,400.003,400.003,320.003,340.003,340.00544
2026-04-173,470.003,490.003,370.003,400.003,400.0086
2026-04-163,460.003,490.003,420.003,460.003,460.0038
2026-04-153,430.003,480.003,430.003,460.003,460.0010
2026-04-143,510.003,540.003,400.003,420.003,420.0067
2026-04-133,410.003,550.003,410.003,490.003,490.0099
2026-04-103,400.003,600.003,400.003,500.003,500.00120
2026-04-093,400.003,460.003,400.003,400.003,400.0058
2026-04-083,430.003,510.003,430.003,450.003,450.0028
2026-04-073,490.003,540.003,450.003,470.003,470.0051
2026-04-063,610.003,650.003,450.003,550.003,550.00220
2026-04-033,570.003,630.003,540.003,540.003,540.0092
2026-04-023,530.003,620.003,500.003,530.003,530.00342
2026-04-013,390.003,610.003,390.003,570.003,570.00157
2026-03-313,500.003,550.003,490.003,520.003,520.00100
2026-03-303,410.003,540.003,380.003,500.003,500.00187
2026-03-273,440.003,460.003,330.003,370.003,370.00279
2026-03-263,570.003,590.003,410.003,530.003,530.00572
2026-03-253,600.003,650.003,550.003,610.003,610.0052
2026-03-243,650.003,690.003,600.003,630.003,630.00113
2026-03-233,750.003,750.003,650.003,680.003,680.0095
2026-03-203,790.003,850.003,700.003,720.003,720.00166
2026-03-193,680.003,740.003,680.003,720.003,720.0052
2026-03-183,720.003,720.003,660.003,690.003,690.00142
2026-03-173,780.003,780.003,680.003,720.003,720.00261
2026-03-163,760.003,850.003,720.003,770.003,770.00242
2026-03-133,740.003,770.003,720.003,730.003,730.0063
2026-03-123,810.003,810.003,710.003,720.003,720.00260
2026-03-113,760.004,300.003,740.003,860.003,860.002,407
2026-03-103,720.003,820.003,700.003,740.003,740.0042
2026-03-093,910.003,910.003,670.003,760.003,760.0091
2026-03-063,690.003,950.003,640.003,770.003,770.00242
2026-03-053,630.003,690.003,630.003,630.003,630.0059
2026-03-043,620.003,670.003,620.003,650.003,650.0026
2026-03-033,670.003,720.003,620.003,660.003,660.0082
2026-03-023,730.003,760.003,650.003,710.003,710.00214
2026-02-273,710.003,760.003,710.003,760.003,760.0019
2026-02-263,720.003,760.003,720.003,730.003,730.0022
2026-02-253,780.003,790.003,730.003,760.003,760.00153
2026-02-243,710.003,920.003,710.003,770.003,770.00251
2026-02-203,710.003,740.003,710.003,730.003,730.0017
2026-02-193,720.003,760.003,710.003,720.003,720.0046
2026-02-183,840.003,840.003,710.003,760.003,760.0061
2026-02-173,840.003,880.003,800.003,840.003,840.0054
2026-02-163,980.003,980.003,870.003,880.003,880.0075
2026-02-133,710.003,980.003,710.003,900.003,900.00527
2026-02-123,770.003,790.003,710.003,760.003,760.0090
2026-02-113,730.003,860.003,720.003,760.003,760.0097
2026-02-103,820.003,870.003,770.003,830.003,830.0052
2026-02-093,850.003,880.003,820.003,830.003,830.0046
2026-02-063,930.003,930.003,830.003,870.003,870.0018
2026-02-053,830.003,950.003,790.003,830.003,830.0074
← NewerPage 3 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.