Gaz PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 576.00 | 590.00 | 569.00 | 575.00 | 575.00 | 1,130 |
| 2024-09-04 | 567.00 | 578.00 | 561.00 | 575.00 | 575.00 | 1,110 |
| 2024-09-03 | 543.00 | 566.00 | 539.00 | 563.00 | 563.00 | 1,490 |
| 2024-09-02 | 545.00 | 558.00 | 539.00 | 543.00 | 543.00 | 2,080 |
| 2024-08-30 | 556.00 | 565.00 | 545.00 | 545.00 | 545.00 | 1,180 |
| 2024-08-29 | 569.00 | 569.00 | 541.00 | 552.00 | 552.00 | 2,670 |
| 2024-08-28 | 591.00 | 591.00 | 566.00 | 571.00 | 571.00 | 950 |
| 2024-08-27 | 604.00 | 608.00 | 586.00 | 595.00 | 595.00 | 1,790 |
| 2024-08-26 | 600.00 | 607.00 | 586.00 | 599.00 | 599.00 | 690 |
| 2024-08-23 | 638.00 | 655.00 | 584.00 | 584.00 | 584.00 | 2,180 |
| 2024-08-22 | 685.00 | 685.00 | 613.00 | 633.00 | 633.00 | 2,010 |
| 2024-08-21 | 688.00 | 688.00 | 681.00 | 685.00 | 685.00 | 440 |
| 2024-08-20 | 695.00 | 698.00 | 688.00 | 688.00 | 688.00 | 910 |
| 2024-08-19 | 702.00 | 704.00 | 695.00 | 700.00 | 700.00 | 710 |
| 2024-08-16 | 718.00 | 719.00 | 700.00 | 703.00 | 703.00 | 2,190 |
| 2024-08-15 | 714.00 | 722.00 | 711.00 | 711.00 | 711.00 | 960 |
| 2024-08-14 | 722.00 | 726.00 | 710.00 | 720.00 | 720.00 | 570 |
| 2024-08-13 | 730.00 | 731.00 | 718.00 | 721.00 | 721.00 | 840 |
| 2024-08-12 | 721.00 | 725.00 | 717.00 | 720.00 | 720.00 | 210 |
| 2024-08-09 | 740.00 | 740.00 | 725.00 | 727.00 | 727.00 | 210 |
| 2024-08-08 | 715.00 | 749.00 | 715.00 | 730.00 | 730.00 | 290 |
| 2024-08-07 | 722.00 | 759.00 | 702.00 | 729.00 | 729.00 | 1,210 |
| 2024-08-06 | 714.00 | 732.00 | 712.00 | 717.00 | 717.00 | 510 |
| 2024-08-05 | 750.00 | 750.00 | 705.00 | 714.00 | 714.00 | 1,850 |
| 2024-08-02 | 746.00 | 759.00 | 742.00 | 746.00 | 746.00 | 340 |
| 2024-08-01 | 747.00 | 768.00 | 738.00 | 746.00 | 746.00 | 1,360 |
| 2024-07-31 | 778.00 | 779.00 | 742.00 | 760.00 | 760.00 | 990 |
| 2024-07-30 | 747.00 | 748.00 | 738.00 | 740.00 | 740.00 | 170 |
| 2024-07-29 | 733.00 | 749.00 | 733.00 | 740.00 | 740.00 | 280 |
| 2024-07-26 | 760.00 | 773.00 | 736.00 | 754.00 | 754.00 | 990 |
| 2024-07-25 | 751.00 | 760.00 | 741.00 | 756.00 | 756.00 | 460 |
| 2024-07-24 | 771.00 | 780.00 | 751.00 | 752.00 | 752.00 | 650 |
| 2024-07-23 | 784.00 | 801.00 | 739.00 | 770.00 | 770.00 | 2,280 |
| 2024-07-22 | 759.00 | 790.00 | 759.00 | 782.00 | 782.00 | 1,320 |
| 2024-07-19 | 734.00 | 765.00 | 734.00 | 760.00 | 760.00 | 1,430 |
| 2024-07-18 | 734.00 | 750.00 | 717.00 | 736.00 | 736.00 | 770 |
| 2024-07-17 | 704.00 | 734.00 | 704.00 | 731.00 | 731.00 | 1,040 |
| 2024-07-16 | 711.00 | 720.00 | 703.00 | 714.00 | 714.00 | 1,010 |
| 2024-07-15 | 745.00 | 766.00 | 705.00 | 720.00 | 720.00 | 980 |
| 2024-07-12 | 750.00 | 793.00 | 738.00 | 738.00 | 738.00 | 1,150 |
| 2024-07-11 | 744.00 | 753.00 | 699.00 | 749.00 | 749.00 | 4,470 |
| 2024-07-10 | 880.00 | 910.00 | 740.00 | 748.00 | 748.00 | 26,510 |
| 2024-07-09 | 696.00 | 848.00 | 695.00 | 848.00 | 848.00 | 17,820 |
| 2024-07-08 | 706.00 | 709.00 | 695.00 | 696.00 | 696.00 | 1,250 |
| 2024-07-05 | 711.00 | 727.00 | 707.00 | 710.00 | 710.00 | 500 |
| 2024-07-04 | 719.00 | 723.00 | 710.00 | 712.00 | 712.00 | 600 |
| 2024-07-03 | 737.00 | 780.00 | 707.00 | 711.00 | 711.00 | 1,680 |
| 2024-07-02 | 721.00 | 755.00 | 721.00 | 738.00 | 738.00 | 910 |
| 2024-07-01 | 726.00 | 726.00 | 716.00 | 725.00 | 725.00 | 310 |
| 2024-06-28 | 717.00 | 758.00 | 710.00 | 726.00 | 726.00 | 1,180 |
| 2024-06-27 | 725.00 | 725.00 | 713.00 | 717.00 | 717.00 | 240 |
| 2024-06-26 | 705.00 | 725.00 | 705.00 | 724.00 | 724.00 | 700 |
| 2024-06-25 | 719.00 | 719.00 | 706.00 | 706.00 | 706.00 | 350 |
| 2024-06-24 | 725.00 | 725.00 | 710.00 | 715.00 | 715.00 | 660 |
| 2024-06-21 | 696.00 | 731.00 | 696.00 | 713.00 | 713.00 | 780 |
| 2024-06-20 | 701.00 | 716.00 | 696.00 | 708.00 | 708.00 | 840 |
| 2024-06-19 | 715.00 | 719.00 | 696.00 | 700.00 | 700.00 | 790 |
| 2024-06-18 | 727.00 | 727.00 | 709.00 | 712.00 | 712.00 | 530 |
| 2024-06-17 | 738.00 | 739.00 | 730.00 | 731.00 | 731.00 | 460 |
| 2024-06-14 | 737.00 | 744.00 | 701.00 | 731.00 | 731.00 | 1,720 |
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.