Izhstal PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 4,510.00 | 4,840.00 | 4,380.00 | 4,390.00 | 4,390.00 | 163 |
| 2025-05-21 | 4,440.00 | 4,520.00 | 4,290.00 | 4,510.00 | 4,510.00 | 51 |
| 2025-05-20 | 4,460.00 | 4,460.00 | 4,340.00 | 4,380.00 | 4,380.00 | 73 |
| 2025-05-19 | 4,510.00 | 4,540.00 | 4,440.00 | 4,450.00 | 4,450.00 | 41 |
| 2025-05-16 | 4,500.00 | 4,600.00 | 4,420.00 | 4,530.00 | 4,530.00 | 91 |
| 2025-05-15 | 4,560.00 | 4,610.00 | 4,480.00 | 4,520.00 | 4,520.00 | 52 |
| 2025-05-14 | 4,580.00 | 4,840.00 | 4,550.00 | 4,620.00 | 4,620.00 | 149 |
| 2025-05-13 | 4,630.00 | 4,630.00 | 4,480.00 | 4,480.00 | 4,480.00 | 83 |
| 2025-05-12 | 4,390.00 | 5,090.00 | 4,380.00 | 4,600.00 | 4,600.00 | 334 |
| 2025-05-08 | 4,390.00 | 4,390.00 | 4,320.00 | 4,320.00 | 4,320.00 | 12 |
| 2025-05-07 | 4,350.00 | 4,530.00 | 4,280.00 | 4,390.00 | 4,390.00 | 91 |
| 2025-05-06 | 4,220.00 | 4,340.00 | 4,180.00 | 4,330.00 | 4,330.00 | 55 |
| 2025-05-05 | 4,390.00 | 4,390.00 | 4,230.00 | 4,230.00 | 4,230.00 | 51 |
| 2025-05-02 | 4,390.00 | 4,480.00 | 4,360.00 | 4,390.00 | 4,390.00 | 15 |
| 2025-04-30 | 4,310.00 | 4,490.00 | 4,190.00 | 4,490.00 | 4,490.00 | 69 |
| 2025-04-29 | 4,490.00 | 4,490.00 | 4,400.00 | 4,450.00 | 4,450.00 | 49 |
| 2025-04-28 | 4,560.00 | 4,590.00 | 4,480.00 | 4,510.00 | 4,510.00 | 98 |
| 2025-04-25 | 4,500.00 | 4,660.00 | 4,480.00 | 4,610.00 | 4,610.00 | 147 |
| 2025-04-24 | 4,520.00 | 4,710.00 | 4,430.00 | 4,520.00 | 4,520.00 | 144 |
| 2025-04-23 | 4,570.00 | 4,710.00 | 4,490.00 | 4,520.00 | 4,520.00 | 54 |
| 2025-04-22 | 4,440.00 | 4,730.00 | 4,430.00 | 4,510.00 | 4,510.00 | 161 |
| 2025-04-21 | 4,410.00 | 4,720.00 | 4,400.00 | 4,460.00 | 4,460.00 | 205 |
| 2025-04-18 | 4,540.00 | 4,540.00 | 4,480.00 | 4,490.00 | 4,490.00 | 20 |
| 2025-04-17 | 4,480.00 | 4,690.00 | 4,450.00 | 4,470.00 | 4,470.00 | 174 |
| 2025-04-16 | 4,310.00 | 4,470.00 | 4,240.00 | 4,360.00 | 4,360.00 | 37 |
| 2025-04-15 | 4,340.00 | 4,530.00 | 4,310.00 | 4,310.00 | 4,310.00 | 60 |
| 2025-04-14 | 4,410.00 | 4,460.00 | 4,310.00 | 4,440.00 | 4,440.00 | 48 |
| 2025-04-11 | 4,500.00 | 4,500.00 | 4,290.00 | 4,350.00 | 4,350.00 | 111 |
| 2025-04-10 | 4,260.00 | 4,410.00 | 4,250.00 | 4,250.00 | 4,250.00 | 56 |
| 2025-04-09 | 4,290.00 | 4,340.00 | 4,070.00 | 4,080.00 | 4,080.00 | 302 |
| 2025-04-08 | 4,410.00 | 4,440.00 | 4,260.00 | 4,370.00 | 4,370.00 | 101 |
| 2025-04-07 | 4,300.00 | 4,440.00 | 4,150.00 | 4,340.00 | 4,340.00 | 96 |
| 2025-04-04 | 4,520.00 | 4,610.00 | 4,400.00 | 4,460.00 | 4,460.00 | 115 |
| 2025-04-03 | 4,720.00 | 4,740.00 | 4,520.00 | 4,520.00 | 4,520.00 | 193 |
| 2025-04-02 | 4,870.00 | 4,920.00 | 4,520.00 | 4,670.00 | 4,670.00 | 378 |
| 2025-04-01 | 4,850.00 | 5,290.00 | 4,780.00 | 4,870.00 | 4,870.00 | 584 |
| 2025-03-31 | 4,860.00 | 5,130.00 | 4,770.00 | 4,770.00 | 4,770.00 | 302 |
| 2025-03-28 | 5,100.00 | 5,170.00 | 4,820.00 | 4,850.00 | 4,850.00 | 262 |
| 2025-03-27 | 5,240.00 | 5,260.00 | 5,100.00 | 5,100.00 | 5,100.00 | 73 |
| 2025-03-26 | 5,430.00 | 5,430.00 | 5,260.00 | 5,260.00 | 5,260.00 | 34 |
| 2025-03-25 | 5,270.00 | 5,560.00 | 5,270.00 | 5,300.00 | 5,300.00 | 150 |
| 2025-03-24 | 5,300.00 | 5,320.00 | 5,210.00 | 5,250.00 | 5,250.00 | 47 |
| 2025-03-21 | 5,220.00 | 5,420.00 | 5,220.00 | 5,340.00 | 5,340.00 | 41 |
| 2025-03-20 | 5,320.00 | 5,330.00 | 5,210.00 | 5,250.00 | 5,250.00 | 46 |
| 2025-03-19 | 5,300.00 | 5,360.00 | 5,230.00 | 5,330.00 | 5,330.00 | 68 |
| 2025-03-18 | 5,320.00 | 5,380.00 | 5,300.00 | 5,360.00 | 5,360.00 | 60 |
| 2025-03-17 | 5,260.00 | 5,360.00 | 5,230.00 | 5,240.00 | 5,240.00 | 101 |
| 2025-03-14 | 5,210.00 | 5,260.00 | 5,190.00 | 5,190.00 | 5,190.00 | 70 |
| 2025-03-13 | 5,310.00 | 5,330.00 | 5,140.00 | 5,230.00 | 5,230.00 | 142 |
| 2025-03-12 | 5,390.00 | 5,420.00 | 5,290.00 | 5,370.00 | 5,370.00 | 82 |
| 2025-03-11 | 5,400.00 | 5,500.00 | 5,350.00 | 5,460.00 | 5,460.00 | 67 |
| 2025-03-10 | 5,370.00 | 5,410.00 | 5,340.00 | 5,410.00 | 5,410.00 | 36 |
| 2025-03-07 | 5,460.00 | 5,490.00 | 5,350.00 | 5,390.00 | 5,390.00 | 74 |
| 2025-03-06 | 5,570.00 | 5,570.00 | 5,300.00 | 5,350.00 | 5,350.00 | 181 |
| 2025-03-05 | 5,570.00 | 5,750.00 | 5,440.00 | 5,610.00 | 5,610.00 | 173 |
| 2025-03-04 | 5,450.00 | 5,560.00 | 5,430.00 | 5,560.00 | 5,560.00 | 64 |
| 2025-03-03 | 5,470.00 | 5,560.00 | 5,370.00 | 5,430.00 | 5,430.00 | 63 |
| 2025-02-28 | 5,580.00 | 5,960.00 | 5,480.00 | 5,510.00 | 5,510.00 | 280 |
| 2025-02-27 | 5,530.00 | 5,650.00 | 5,430.00 | 5,510.00 | 5,510.00 | 194 |
| 2025-02-26 | 5,780.00 | 5,880.00 | 5,490.00 | 5,650.00 | 5,650.00 | 327 |
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.