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
2026-02-043,900.004,000.003,830.003,890.003,890.00251
2026-02-033,790.003,920.003,790.003,870.003,870.00129
2026-02-023,810.003,820.003,720.003,780.003,780.00134
2026-01-303,960.003,960.003,810.003,830.003,830.0082
2026-01-293,890.003,970.003,880.003,930.003,930.00123
2026-01-283,960.004,000.003,820.003,980.003,980.00180
2026-01-273,920.004,010.003,860.003,910.003,910.00162
2026-01-264,090.004,150.003,920.003,950.003,950.001,161
2026-01-233,740.004,240.003,740.003,980.003,980.002,402
2026-01-223,750.003,820.003,700.003,760.003,760.00267
2026-01-213,620.004,120.003,620.003,760.003,760.002,033
2026-01-203,640.003,650.003,580.003,620.003,620.0016
2026-01-193,560.003,660.003,560.003,600.003,600.00134
2026-01-163,530.003,600.003,530.003,600.003,600.0072
2026-01-153,540.003,570.003,500.003,540.003,540.0095
2026-01-143,540.003,620.003,510.003,540.003,540.0048
2026-01-133,540.003,620.003,540.003,560.003,560.0051
2026-01-123,500.003,720.003,470.003,570.003,570.00223
2026-01-093,390.003,610.003,390.003,610.003,610.00324
2026-01-083,390.003,430.003,360.003,390.003,390.0044
2026-01-063,340.003,410.003,340.003,400.003,400.0018
2026-01-053,320.003,410.003,320.003,340.003,340.0025
2025-12-303,370.003,410.003,300.003,370.003,370.00119
2025-12-293,380.003,420.003,350.003,410.003,410.0050
2025-12-263,350.003,440.003,340.003,380.003,380.00113
2025-12-253,260.003,400.003,260.003,390.003,390.00144
2025-12-243,310.003,380.003,250.003,320.003,320.0049
2025-12-233,430.003,500.003,290.003,360.003,360.0097
2025-12-223,460.003,490.003,440.003,480.003,480.00110
2025-12-193,460.003,520.003,410.003,520.003,520.00142
2025-12-183,440.003,480.003,390.003,400.003,400.0046
2025-12-173,440.003,440.003,370.003,390.003,390.0040
2025-12-163,430.003,470.003,360.003,410.003,410.0018
2025-12-153,390.003,430.003,370.003,400.003,400.0055
2025-12-123,410.003,490.003,370.003,400.003,400.0057
2025-12-113,480.003,500.003,410.003,440.003,440.00124
2025-12-103,420.003,480.003,410.003,450.003,450.00156
2025-12-093,330.003,410.003,330.003,390.003,390.0099
2025-12-083,290.003,360.003,290.003,330.003,330.00275
2025-12-053,290.003,410.003,270.003,310.003,310.00373
2025-12-043,290.003,340.003,280.003,320.003,320.00122
2025-12-033,290.003,290.003,260.003,270.003,270.0028
2025-12-023,330.003,350.003,310.003,310.003,310.0034
2025-12-013,400.003,400.003,300.003,340.003,340.00134
2025-11-283,350.003,400.003,320.003,360.003,360.00119
2025-11-273,420.003,450.003,290.003,290.003,290.00138
2025-11-263,460.003,470.003,330.003,410.003,410.00227
2025-11-253,280.003,480.003,240.003,400.003,400.00216
2025-11-243,300.003,320.003,240.003,290.003,290.0020
2025-11-213,280.003,300.003,260.003,260.003,260.0021
2025-11-203,250.003,270.003,230.003,270.003,270.007
2025-11-193,210.003,270.003,190.003,230.003,230.00100
2025-11-183,220.003,220.003,180.003,210.003,210.0036
2025-11-173,240.003,250.003,170.003,220.003,220.0060
2025-11-143,240.003,240.003,200.003,240.003,240.0026
2025-11-133,200.003,250.003,190.003,250.003,250.0014
2025-11-123,250.003,250.003,220.003,220.003,220.009
2025-11-113,330.003,330.003,240.003,260.003,260.0090
2025-11-103,290.003,400.003,260.003,290.003,290.00123
2025-11-073,280.003,490.003,230.003,240.003,240.00470
← NewerPage 4 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.