Gaz PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 739.00 | 746.00 | 711.00 | 735.00 | 735.00 | 920 |
| 2024-06-11 | 760.00 | 760.00 | 741.00 | 753.00 | 753.00 | 340 |
| 2024-06-10 | 786.00 | 798.00 | 760.00 | 760.00 | 760.00 | 860 |
| 2024-06-07 | 738.00 | 788.00 | 737.00 | 770.00 | 770.00 | 1,860 |
| 2024-06-06 | 735.00 | 746.00 | 735.00 | 737.00 | 737.00 | 160 |
| 2024-06-05 | 719.00 | 756.00 | 719.00 | 741.00 | 741.00 | 1,450 |
| 2024-06-04 | 715.00 | 720.00 | 690.00 | 715.00 | 715.00 | 1,690 |
| 2024-06-03 | 744.00 | 744.00 | 651.00 | 715.00 | 715.00 | 4,160 |
| 2024-05-31 | 756.00 | 757.00 | 719.00 | 734.00 | 734.00 | 1,990 |
| 2024-05-30 | 755.00 | 787.00 | 755.00 | 770.00 | 770.00 | 1,100 |
| 2024-05-29 | 782.00 | 788.00 | 730.00 | 759.00 | 759.00 | 7,110 |
| 2024-05-28 | 788.00 | 792.00 | 780.00 | 783.00 | 783.00 | 750 |
| 2024-05-27 | 802.00 | 802.00 | 780.00 | 786.00 | 786.00 | 1,010 |
| 2024-05-24 | 809.00 | 811.00 | 792.00 | 802.00 | 802.00 | 1,710 |
| 2024-05-23 | 810.00 | 814.00 | 802.00 | 807.00 | 807.00 | 300 |
| 2024-05-22 | 813.00 | 818.00 | 800.00 | 810.00 | 810.00 | 1,520 |
| 2024-05-21 | 813.00 | 830.00 | 771.00 | 813.00 | 813.00 | 5,740 |
| 2024-05-20 | 818.00 | 828.00 | 810.00 | 817.00 | 817.00 | 640 |
| 2024-05-17 | 824.00 | 824.00 | 816.00 | 818.00 | 818.00 | 510 |
| 2024-05-16 | 818.00 | 843.00 | 815.00 | 824.00 | 824.00 | 3,960 |
| 2024-05-15 | 823.00 | 833.00 | 809.00 | 809.00 | 809.00 | 1,170 |
| 2024-05-14 | 837.00 | 838.00 | 820.00 | 824.00 | 824.00 | 770 |
| 2024-05-13 | 835.00 | 845.00 | 816.00 | 830.00 | 830.00 | 2,630 |
| 2024-05-10 | 823.00 | 830.00 | 820.00 | 830.00 | 830.00 | 310 |
| 2024-05-08 | 817.00 | 843.00 | 815.00 | 825.00 | 825.00 | 4,630 |
| 2024-05-07 | 820.00 | 830.00 | 780.00 | 809.00 | 809.00 | 3,540 |
| 2024-05-06 | 807.00 | 838.00 | 805.00 | 815.00 | 815.00 | 1,280 |
| 2024-05-03 | 835.00 | 838.00 | 804.00 | 807.00 | 807.00 | 1,610 |
| 2024-05-02 | 826.00 | 850.00 | 802.00 | 822.00 | 822.00 | 2,940 |
| 2024-04-30 | 825.00 | 845.00 | 824.00 | 826.00 | 826.00 | 2,070 |
| 2024-04-29 | 798.00 | 837.00 | 793.00 | 822.00 | 822.00 | 2,170 |
| 2024-04-27 | 796.00 | 800.00 | 788.00 | 795.00 | 795.00 | 790 |
| 2024-04-26 | 811.00 | 823.00 | 780.00 | 796.00 | 796.00 | 2,540 |
| 2024-04-25 | 809.00 | 825.00 | 805.00 | 812.00 | 812.00 | 2,220 |
| 2024-04-24 | 829.00 | 837.00 | 765.00 | 817.00 | 817.00 | 13,190 |
| 2024-04-23 | 835.00 | 837.00 | 828.00 | 837.00 | 837.00 | 970 |
| 2024-04-22 | 839.00 | 840.00 | 826.00 | 836.00 | 836.00 | 1,990 |
| 2024-04-19 | 836.00 | 853.00 | 835.00 | 840.00 | 840.00 | 1,970 |
| 2024-04-18 | 831.00 | 834.00 | 825.00 | 831.00 | 831.00 | 980 |
| 2024-04-17 | 844.00 | 844.00 | 830.00 | 836.00 | 836.00 | 1,310 |
| 2024-04-16 | 837.00 | 850.00 | 835.00 | 844.00 | 844.00 | 820 |
| 2024-04-15 | 844.00 | 859.00 | 836.00 | 837.00 | 837.00 | 3,150 |
| 2024-04-12 | 837.00 | 845.00 | 837.00 | 839.00 | 839.00 | 1,090 |
| 2024-04-11 | 825.00 | 842.00 | 823.00 | 837.00 | 837.00 | 1,520 |
| 2024-04-10 | 824.00 | 830.00 | 816.00 | 823.00 | 823.00 | 1,030 |
| 2024-04-09 | 840.00 | 860.00 | 750.00 | 828.00 | 828.00 | 7,760 |
| 2024-04-08 | 850.00 | 900.00 | 811.00 | 833.00 | 833.00 | 12,560 |
| 2024-04-05 | 854.00 | 857.00 | 840.00 | 843.00 | 843.00 | 750 |
| 2024-04-04 | 837.00 | 860.00 | 833.00 | 841.00 | 841.00 | 2,790 |
| 2024-04-03 | 852.00 | 879.00 | 837.00 | 837.00 | 837.00 | 8,660 |
| 2024-04-02 | 868.00 | 870.00 | 844.00 | 847.00 | 847.00 | 2,200 |
| 2024-04-01 | 885.00 | 885.00 | 858.00 | 858.00 | 858.00 | 2,250 |
| 2024-03-29 | 844.00 | 884.00 | 844.00 | 876.00 | 876.00 | 3,740 |
| 2024-03-28 | 863.00 | 866.00 | 841.00 | 842.00 | 842.00 | 860 |
| 2024-03-27 | 850.00 | 872.00 | 837.00 | 855.00 | 855.00 | 1,910 |
| 2024-03-26 | 814.00 | 860.00 | 807.00 | 849.00 | 849.00 | 4,500 |
| 2024-03-25 | 803.00 | 817.00 | 800.00 | 813.00 | 813.00 | 1,000 |
| 2024-03-22 | 843.00 | 843.00 | 790.00 | 801.00 | 801.00 | 3,620 |
| 2024-03-21 | 845.00 | 845.00 | 827.00 | 831.00 | 831.00 | 1,380 |
| 2024-03-20 | 859.00 | 869.00 | 798.00 | 832.00 | 832.00 | 4,480 |
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.