Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← IGSTP.MCX stock page

Izhstal PAO historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-08-154,000.004,120.003,990.004,050.004,050.00108
2025-08-143,980.004,200.003,980.004,040.004,040.00146
2025-08-134,040.004,070.003,950.003,980.003,980.0092
2025-08-124,000.004,030.003,930.003,980.003,980.0096
2025-08-114,090.004,180.003,950.004,040.004,040.00188
2025-08-084,030.004,070.003,870.004,020.004,020.00297
2025-08-073,850.004,000.003,800.003,950.003,950.00338
2025-08-063,870.003,870.003,740.003,810.003,810.00181
2025-08-053,880.003,880.003,720.003,860.003,860.00149
2025-08-043,750.003,870.003,640.003,820.003,820.0098
2025-08-013,780.003,890.003,580.003,780.003,780.00169
2025-07-313,830.003,880.003,700.003,830.003,830.0098
2025-07-303,860.003,950.003,830.003,830.003,830.0039
2025-07-293,850.003,920.003,850.003,910.003,910.0027
2025-07-283,860.003,900.003,810.003,890.003,890.0036
2025-07-254,090.004,140.003,690.003,810.003,810.00144
2025-07-244,010.004,120.004,010.004,050.004,050.0071
2025-07-234,160.004,160.004,000.004,030.004,030.0069
2025-07-223,890.004,180.003,820.004,080.004,080.00343
2025-07-213,840.003,940.003,790.003,830.003,830.0020
2025-07-183,800.003,950.003,690.003,860.003,860.00193
2025-07-173,810.003,830.003,750.003,770.003,770.0050
2025-07-163,840.003,840.003,770.003,770.003,770.0068
2025-07-153,800.004,170.003,720.003,800.003,800.00395
2025-07-143,720.003,840.003,640.003,720.003,720.0066
2025-07-113,570.003,630.003,510.003,620.003,620.0077
2025-07-103,690.003,700.003,610.003,660.003,660.0062
2025-07-093,740.003,820.003,700.003,700.003,700.0079
2025-07-083,770.003,880.003,750.003,780.003,780.0056
2025-07-073,770.003,830.003,720.003,820.003,820.0062
2025-07-043,910.003,910.003,740.003,800.003,800.00206
2025-07-034,010.004,030.003,830.003,910.003,910.00131
2025-07-024,000.004,100.003,950.003,960.003,960.0037
2025-07-014,040.004,040.004,030.004,040.004,040.0023
2025-06-303,940.004,080.003,940.004,050.004,050.0033
2025-06-274,090.004,090.004,000.004,000.004,000.0048
2025-06-264,110.004,290.004,070.004,090.004,090.00198
2025-06-254,000.004,150.004,000.004,100.004,100.0054
2025-06-244,040.004,050.004,000.004,000.004,000.0045
2025-06-234,090.004,090.004,000.004,060.004,060.0021
2025-06-204,110.004,120.004,050.004,100.004,100.0042
2025-06-194,120.004,170.004,080.004,100.004,100.0042
2025-06-184,130.004,160.004,110.004,120.004,120.009
2025-06-174,130.004,130.004,130.004,130.004,130.005
2025-06-164,130.004,180.004,110.004,120.004,120.0043
2025-06-134,080.004,280.004,080.004,130.004,130.0024
2025-06-114,180.004,180.004,120.004,180.004,180.0014
2025-06-104,210.004,210.004,110.004,170.004,170.0045
2025-06-094,220.004,220.004,180.004,180.004,180.006
2025-06-064,400.004,510.004,270.004,270.004,270.0062
2025-06-054,220.004,390.004,220.004,390.004,390.0031
2025-06-044,410.004,420.004,170.004,280.004,280.0045
2025-06-034,300.004,550.004,290.004,290.004,290.0066
2025-06-024,220.004,260.004,110.004,260.004,260.0059
2025-05-304,330.004,330.004,270.004,270.004,270.003
2025-05-294,400.004,430.004,260.004,270.004,270.0024
2025-05-284,200.004,580.004,190.004,260.004,260.00224
2025-05-274,360.004,360.004,200.004,270.004,270.0031
2025-05-264,390.004,540.004,200.004,270.004,270.00151
2025-05-234,400.004,540.004,290.004,380.004,380.00123
← NewerPage 6 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.