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
2025-11-063,240.003,280.003,230.003,270.003,270.0031
2025-11-053,310.003,380.003,190.003,240.003,240.00721
2025-11-033,310.003,530.003,200.003,300.003,300.00506
2025-11-013,240.003,300.003,240.003,240.003,240.007
2025-10-313,320.003,470.003,230.003,380.003,380.00251
2025-10-303,190.003,230.003,170.003,210.003,210.00107
2025-10-293,230.003,230.003,150.003,180.003,180.0076
2025-10-283,270.003,270.003,180.003,270.003,270.0088
2025-10-273,200.003,280.003,150.003,190.003,190.0026
2025-10-243,320.003,320.003,180.003,240.003,240.0095
2025-10-233,400.003,400.003,250.003,260.003,260.00180
2025-10-223,430.003,440.003,400.003,440.003,440.0037
2025-10-213,470.003,510.003,360.003,430.003,430.0050
2025-10-203,470.003,530.003,460.003,520.003,520.00256
2025-10-173,410.003,590.003,310.003,430.003,430.00171
2025-10-163,340.003,470.003,340.003,400.003,400.0096
2025-10-153,430.003,430.003,250.003,320.003,320.00334
2025-10-143,430.003,430.003,310.003,380.003,380.0040
2025-10-133,500.003,540.003,430.003,500.003,500.00271
2025-10-103,550.003,550.003,500.003,550.003,550.0015
2025-10-093,610.003,700.003,500.003,550.003,550.00293
2025-10-083,640.003,750.003,550.003,590.003,590.00718
2025-10-073,650.003,700.003,650.003,660.003,660.00216
2025-10-063,630.003,690.003,580.003,600.003,600.0066
2025-10-033,680.003,880.003,580.003,690.003,690.00305
2025-10-023,610.003,860.003,510.003,620.003,620.00440
2025-10-013,600.003,730.003,520.003,530.003,530.00390
2025-09-303,630.003,830.003,510.003,550.003,550.00598
2025-09-293,640.003,920.003,570.003,610.003,610.00954
2025-09-263,660.003,680.003,630.003,630.003,630.0034
2025-09-253,730.003,730.003,630.003,720.003,720.00162
2025-09-243,730.003,810.003,700.003,780.003,780.00271
2025-09-233,800.003,820.003,740.003,820.003,820.00214
2025-09-223,830.003,890.003,770.003,800.003,800.00189
2025-09-193,940.003,950.003,720.003,850.003,850.00426
2025-09-183,940.003,980.003,920.003,940.003,940.0024
2025-09-173,920.003,940.003,880.003,940.003,940.0015
2025-09-164,000.004,000.003,930.003,960.003,960.0039
2025-09-154,030.004,030.004,000.004,000.004,000.0018
2025-09-124,070.004,090.003,910.003,980.003,980.00226
2025-09-114,070.004,120.004,020.004,040.004,040.00150
2025-09-104,220.004,220.004,000.004,130.004,130.00249
2025-09-094,100.004,200.004,030.004,150.004,150.00201
2025-09-084,130.004,130.004,050.004,060.004,060.0089
2025-09-054,010.004,280.004,010.004,050.004,050.00394
2025-09-043,920.004,050.003,920.004,040.004,040.00260
2025-09-033,990.003,990.003,950.003,950.003,950.0011
2025-09-023,950.003,990.003,920.003,970.003,970.00139
2025-09-013,910.003,950.003,810.003,950.003,950.0056
2025-08-293,980.004,010.003,910.003,920.003,920.00135
2025-08-284,060.004,160.003,980.004,000.004,000.00100
2025-08-274,070.004,150.004,030.004,100.004,100.0052
2025-08-264,190.004,190.004,030.004,040.004,040.00129
2025-08-254,050.004,250.004,010.004,110.004,110.00180
2025-08-223,960.004,120.003,850.004,010.004,010.00121
2025-08-214,060.004,080.003,970.004,000.004,000.0054
2025-08-204,090.004,220.004,090.004,090.004,090.0054
2025-08-194,250.004,320.004,140.004,140.004,140.00226
2025-08-184,010.004,310.004,010.004,170.004,170.00816
2025-08-154,000.004,120.003,990.004,050.004,050.00108
← NewerPage 5 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.