Izhstal PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 3,050.00 | 3,230.00 | 2,930.00 | 3,140.00 | 3,140.00 | 928 |
| 2026-10-16 | 3,040.00 | 3,080.00 | 2,910.00 | 3,050.00 | 3,050.00 | 280 |
| 2026-10-15 | 3,090.00 | 3,090.00 | 3,000.00 | 3,080.00 | 3,080.00 | 102 |
| 2026-10-14 | 3,190.00 | 3,190.00 | 3,050.00 | 3,130.00 | 3,130.00 | 209 |
| 2026-10-13 | 3,100.00 | 3,170.00 | 3,080.00 | 3,150.00 | 3,150.00 | 213 |
| 2026-10-12 | 3,120.00 | 3,130.00 | 3,070.00 | 3,090.00 | 3,090.00 | 144 |
| 2026-10-09 | 3,100.00 | 3,150.00 | 3,080.00 | 3,090.00 | 3,090.00 | 7 |
| 2026-10-08 | 3,150.00 | 3,150.00 | 3,100.00 | 3,110.00 | 3,110.00 | 72 |
| 2026-10-07 | 3,200.00 | 3,200.00 | 3,140.00 | 3,180.00 | 3,180.00 | 171 |
| 2026-10-06 | 3,100.00 | 3,400.00 | 3,060.00 | 3,320.00 | 3,320.00 | 3,236 |
| 2026-10-05 | 3,130.00 | 3,210.00 | 3,000.00 | 3,110.00 | 3,110.00 | 1,012 |
| 2026-10-02 | 3,150.00 | 3,210.00 | 3,130.00 | 3,140.00 | 3,140.00 | 153 |
| 2026-10-01 | 3,100.00 | 3,500.00 | 3,060.00 | 3,410.00 | 3,410.00 | 1,587 |
| 2026-09-30 | 3,090.00 | 3,210.00 | 3,040.00 | 3,090.00 | 3,090.00 | 3,192 |
| 2026-09-29 | 3,030.00 | 3,170.00 | 3,000.00 | 3,030.00 | 3,030.00 | 1,320 |
| 2026-09-28 | 2,920.00 | 3,160.00 | 2,890.00 | 2,920.00 | 2,920.00 | 10,243 |
| 2026-09-25 | 2,930.00 | 3,070.00 | 2,870.00 | 2,910.00 | 2,910.00 | 2,285 |
| 2026-09-24 | 2,940.00 | 2,950.00 | 2,900.00 | 2,950.00 | 2,950.00 | 243 |
| 2026-09-23 | 3,060.00 | 3,060.00 | 2,940.00 | 2,970.00 | 2,970.00 | 399 |
| 2026-09-22 | 2,930.00 | 3,150.00 | 2,930.00 | 3,050.00 | 3,050.00 | 1,289 |
| 2026-09-21 | 2,910.00 | 2,950.00 | 2,890.00 | 2,920.00 | 2,920.00 | 34 |
| 2026-09-18 | 2,880.00 | 2,930.00 | 2,840.00 | 2,900.00 | 2,900.00 | 410 |
| 2026-09-17 | 2,880.00 | 2,910.00 | 2,850.00 | 2,900.00 | 2,900.00 | 109 |
| 2026-09-16 | 2,900.00 | 2,910.00 | 2,900.00 | 2,900.00 | 2,900.00 | 9 |
| 2026-09-15 | 2,960.00 | 2,960.00 | 2,880.00 | 2,920.00 | 2,920.00 | 68 |
| 2026-09-14 | 2,950.00 | 2,970.00 | 2,950.00 | 2,950.00 | 2,950.00 | 3 |
| 2026-09-11 | 2,930.00 | 2,950.00 | 2,930.00 | 2,950.00 | 2,950.00 | 7 |
| 2026-09-10 | 2,970.00 | 2,990.00 | 2,840.00 | 2,940.00 | 2,940.00 | 785 |
| 2026-09-09 | 2,920.00 | 2,980.00 | 2,900.00 | 2,950.00 | 2,950.00 | 134 |
| 2026-09-08 | 2,930.00 | 2,950.00 | 2,920.00 | 2,930.00 | 2,930.00 | 78 |
| 2026-09-07 | 2,930.00 | 3,020.00 | 2,880.00 | 2,910.00 | 2,910.00 | 1,718 |
| 2026-09-04 | 2,920.00 | 2,940.00 | 2,910.00 | 2,910.00 | 2,910.00 | 146 |
| 2026-09-03 | 2,950.00 | 3,100.00 | 2,860.00 | 2,950.00 | 2,950.00 | 1,844 |
| 2026-09-02 | 2,950.00 | 2,950.00 | 2,930.00 | 2,950.00 | 2,950.00 | 36 |
| 2026-09-01 | 2,960.00 | 2,970.00 | 2,910.00 | 2,950.00 | 2,950.00 | 203 |
| 2026-08-31 | 2,940.00 | 3,220.00 | 2,920.00 | 2,960.00 | 2,960.00 | 1,777 |
| 2026-08-28 | 2,950.00 | 3,080.00 | 2,940.00 | 2,940.00 | 2,940.00 | 588 |
| 2026-08-27 | 2,930.00 | 3,070.00 | 2,920.00 | 2,950.00 | 2,950.00 | 627 |
| 2026-08-26 | 2,930.00 | 3,010.00 | 2,900.00 | 2,960.00 | 2,960.00 | 476 |
| 2026-08-25 | 3,020.00 | 3,080.00 | 2,910.00 | 2,950.00 | 2,950.00 | 561 |
| 2026-08-24 | 3,150.00 | 3,160.00 | 2,960.00 | 3,000.00 | 3,000.00 | 739 |
| 2026-08-21 | 3,140.00 | 3,230.00 | 3,140.00 | 3,190.00 | 3,190.00 | 127 |
| 2026-08-20 | 3,110.00 | 3,230.00 | 3,060.00 | 3,140.00 | 3,140.00 | 582 |
| 2026-08-19 | 3,100.00 | 3,200.00 | 2,990.00 | 3,120.00 | 3,120.00 | 640 |
| 2026-08-18 | 2,820.00 | 3,100.00 | 2,780.00 | 2,880.00 | 2,880.00 | 1,920 |
| 2026-08-17 | 2,810.00 | 2,970.00 | 2,750.00 | 2,790.00 | 2,790.00 | 987 |
| 2026-08-14 | 2,870.00 | 3,020.00 | 2,840.00 | 2,840.00 | 2,840.00 | 1,643 |
| 2026-08-13 | 2,990.00 | 3,110.00 | 2,840.00 | 2,950.00 | 2,950.00 | 1,658 |
| 2026-08-12 | 3,050.00 | 3,210.00 | 2,960.00 | 3,000.00 | 3,000.00 | 1,007 |
| 2026-08-11 | 3,020.00 | 3,120.00 | 3,020.00 | 3,050.00 | 3,050.00 | 697 |
| 2026-08-10 | 2,900.00 | 3,060.00 | 2,860.00 | 2,990.00 | 2,990.00 | 1,926 |
| 2026-08-07 | 2,940.00 | 2,950.00 | 2,900.00 | 2,900.00 | 2,900.00 | 109 |
| 2026-08-06 | 3,020.00 | 3,020.00 | 2,900.00 | 2,920.00 | 2,920.00 | 58 |
| 2026-08-05 | 3,000.00 | 3,000.00 | 2,970.00 | 2,980.00 | 2,980.00 | 47 |
| 2026-08-04 | 2,980.00 | 3,020.00 | 2,960.00 | 2,990.00 | 2,990.00 | 31 |
| 2026-08-03 | 2,950.00 | 2,990.00 | 2,950.00 | 2,990.00 | 2,990.00 | 59 |
| 2026-07-31 | 2,890.00 | 3,090.00 | 2,880.00 | 2,960.00 | 2,960.00 | 615 |
| 2026-07-30 | 2,850.00 | 2,890.00 | 2,820.00 | 2,870.00 | 2,870.00 | 103 |
| 2026-07-29 | 2,860.00 | 2,910.00 | 2,810.00 | 2,890.00 | 2,890.00 | 95 |
| 2026-07-28 | 2,910.00 | 2,920.00 | 2,770.00 | 2,830.00 | 2,830.00 | 60 |
Page 1 of 3 · 129 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.