Izhstal PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 5,410.00 | 6,060.00 | 5,380.00 | 5,780.00 | 5,780.00 | 2,512 |
| 2025-02-24 | 5,320.00 | 5,390.00 | 5,140.00 | 5,310.00 | 5,310.00 | 189 |
| 2025-02-21 | 5,290.00 | 5,440.00 | 5,220.00 | 5,310.00 | 5,310.00 | 113 |
| 2025-02-20 | 5,250.00 | 5,340.00 | 5,250.00 | 5,300.00 | 5,300.00 | 145 |
| 2025-02-19 | 5,310.00 | 5,310.00 | 5,170.00 | 5,240.00 | 5,240.00 | 232 |
| 2025-02-18 | 5,410.00 | 5,410.00 | 5,240.00 | 5,280.00 | 5,280.00 | 113 |
| 2025-02-17 | 5,290.00 | 5,400.00 | 5,250.00 | 5,370.00 | 5,370.00 | 176 |
| 2025-02-14 | 5,280.00 | 5,500.00 | 5,240.00 | 5,290.00 | 5,290.00 | 306 |
| 2025-02-13 | 5,350.00 | 5,620.00 | 5,170.00 | 5,270.00 | 5,270.00 | 307 |
| 2025-02-12 | 5,230.00 | 5,420.00 | 5,230.00 | 5,330.00 | 5,330.00 | 72 |
| 2025-02-11 | 5,150.00 | 5,210.00 | 5,060.00 | 5,190.00 | 5,190.00 | 89 |
| 2025-02-10 | 5,290.00 | 5,290.00 | 5,070.00 | 5,210.00 | 5,210.00 | 70 |
| 2025-02-07 | 5,220.00 | 5,340.00 | 5,130.00 | 5,220.00 | 5,220.00 | 116 |
| 2025-02-06 | 5,290.00 | 5,300.00 | 5,080.00 | 5,280.00 | 5,280.00 | 184 |
| 2025-02-05 | 5,410.00 | 5,540.00 | 5,110.00 | 5,280.00 | 5,280.00 | 209 |
| 2025-02-04 | 5,460.00 | 5,540.00 | 5,350.00 | 5,410.00 | 5,410.00 | 127 |
| 2025-02-03 | 5,450.00 | 5,750.00 | 5,450.00 | 5,450.00 | 5,450.00 | 389 |
| 2025-01-31 | 5,160.00 | 5,680.00 | 5,140.00 | 5,390.00 | 5,390.00 | 1,082 |
| 2025-01-30 | 5,010.00 | 5,200.00 | 5,000.00 | 5,100.00 | 5,100.00 | 65 |
| 2025-01-29 | 5,000.00 | 5,070.00 | 5,000.00 | 5,010.00 | 5,010.00 | 59 |
| 2025-01-28 | 5,020.00 | 5,070.00 | 4,970.00 | 5,040.00 | 5,040.00 | 61 |
| 2025-01-27 | 5,440.00 | 5,440.00 | 4,990.00 | 5,060.00 | 5,060.00 | 269 |
| 2025-01-24 | 5,070.00 | 5,310.00 | 5,050.00 | 5,260.00 | 5,260.00 | 161 |
| 2025-01-23 | 5,100.00 | 5,140.00 | 4,970.00 | 5,050.00 | 5,050.00 | 91 |
| 2025-01-22 | 5,040.00 | 5,160.00 | 5,040.00 | 5,130.00 | 5,130.00 | 72 |
| 2025-01-21 | 5,140.00 | 5,170.00 | 5,080.00 | 5,080.00 | 5,080.00 | 27 |
| 2025-01-20 | 5,010.00 | 5,150.00 | 4,980.00 | 5,130.00 | 5,130.00 | 215 |
| 2025-01-17 | 4,950.00 | 5,040.00 | 4,950.00 | 5,000.00 | 5,000.00 | 21 |
| 2025-01-16 | 5,020.00 | 5,050.00 | 4,960.00 | 5,000.00 | 5,000.00 | 160 |
| 2025-01-15 | 5,000.00 | 5,000.00 | 4,900.00 | 4,990.00 | 4,990.00 | 16 |
| 2025-01-14 | 4,940.00 | 5,010.00 | 4,810.00 | 4,970.00 | 4,970.00 | 112 |
| 2025-01-13 | 5,050.00 | 5,050.00 | 4,880.00 | 4,950.00 | 4,950.00 | 89 |
| 2025-01-10 | 4,960.00 | 5,100.00 | 4,830.00 | 4,960.00 | 4,960.00 | 146 |
| 2025-01-09 | 4,960.00 | 5,110.00 | 4,900.00 | 4,940.00 | 4,940.00 | 150 |
| 2025-01-08 | 5,050.00 | 5,120.00 | 4,900.00 | 5,080.00 | 5,080.00 | 325 |
| 2025-01-06 | 5,000.00 | 5,150.00 | 4,980.00 | 5,030.00 | 5,030.00 | 326 |
| 2025-01-03 | 4,840.00 | 5,100.00 | 4,690.00 | 5,000.00 | 5,000.00 | 340 |
| 2024-12-30 | 4,850.00 | 4,920.00 | 4,710.00 | 4,790.00 | 4,790.00 | 230 |
| 2024-12-28 | 4,850.00 | 5,190.00 | 4,440.00 | 4,690.00 | 4,690.00 | 1,110 |
| 2024-12-27 | 4,720.00 | 5,240.00 | 4,660.00 | 4,750.00 | 4,750.00 | 1,821 |
| 2024-12-26 | 4,030.00 | 4,800.00 | 3,980.00 | 4,570.00 | 4,570.00 | 1,050 |
| 2024-12-25 | 3,990.00 | 4,070.00 | 3,910.00 | 4,030.00 | 4,030.00 | 77 |
| 2024-12-24 | 4,110.00 | 4,110.00 | 3,880.00 | 4,030.00 | 4,030.00 | 89 |
| 2024-12-23 | 4,160.00 | 4,190.00 | 4,090.00 | 4,100.00 | 4,100.00 | 80 |
| 2024-12-20 | 3,840.00 | 4,190.00 | 3,820.00 | 4,060.00 | 4,060.00 | 307 |
| 2024-12-19 | 3,890.00 | 3,900.00 | 3,700.00 | 3,820.00 | 3,820.00 | 26 |
| 2024-12-18 | 3,750.00 | 3,760.00 | 3,690.00 | 3,760.00 | 3,760.00 | 50 |
| 2024-12-17 | 3,710.00 | 3,760.00 | 3,650.00 | 3,720.00 | 3,720.00 | 43 |
| 2024-12-16 | 3,770.00 | 3,880.00 | 3,680.00 | 3,680.00 | 3,680.00 | 96 |
| 2024-12-13 | 3,880.00 | 3,890.00 | 3,750.00 | 3,830.00 | 3,830.00 | 165 |
| 2024-12-12 | 4,080.00 | 4,110.00 | 3,950.00 | 3,950.00 | 3,950.00 | 39 |
| 2024-12-11 | 4,160.00 | 4,170.00 | 3,980.00 | 4,070.00 | 4,070.00 | 49 |
| 2024-12-10 | 4,230.00 | 4,230.00 | 4,120.00 | 4,150.00 | 4,150.00 | 53 |
| 2024-12-09 | 4,180.00 | 4,300.00 | 4,170.00 | 4,230.00 | 4,230.00 | 134 |
| 2024-12-06 | 4,370.00 | 4,490.00 | 4,080.00 | 4,160.00 | 4,160.00 | 213 |
| 2024-12-05 | 4,360.00 | 4,590.00 | 4,050.00 | 4,230.00 | 4,230.00 | 568 |
| 2024-12-04 | 4,560.00 | 4,560.00 | 4,350.00 | 4,400.00 | 4,400.00 | 35 |
| 2024-12-03 | 4,380.00 | 4,950.00 | 4,330.00 | 4,490.00 | 4,490.00 | 663 |
| 2024-12-02 | 4,250.00 | 4,390.00 | 4,210.00 | 4,320.00 | 4,320.00 | 18 |
| 2024-11-29 | 4,250.00 | 4,280.00 | 4,250.00 | 4,270.00 | 4,270.00 | 5 |
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.