Gaz PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 869.00 | 878.00 | 859.00 | 860.00 | 860.00 | 1,080 |
| 2024-03-18 | 873.00 | 875.00 | 857.00 | 869.00 | 869.00 | 570 |
| 2024-03-15 | 864.00 | 880.00 | 863.00 | 868.00 | 868.00 | 690 |
| 2024-03-14 | 861.00 | 877.00 | 850.00 | 860.00 | 860.00 | 2,790 |
| 2024-03-13 | 869.00 | 869.00 | 830.00 | 853.00 | 853.00 | 2,710 |
| 2024-03-12 | 859.00 | 875.00 | 853.00 | 861.00 | 861.00 | 1,090 |
| 2024-03-11 | 860.00 | 869.00 | 855.00 | 863.00 | 863.00 | 1,130 |
| 2024-03-07 | 874.00 | 886.00 | 845.00 | 848.00 | 848.00 | 3,350 |
| 2024-03-06 | 863.00 | 880.00 | 747.00 | 863.00 | 863.00 | 5,980 |
| 2024-03-05 | 886.00 | 887.00 | 861.00 | 869.00 | 869.00 | 1,480 |
| 2024-03-04 | 913.00 | 913.00 | 881.00 | 886.00 | 886.00 | 1,830 |
| 2024-03-01 | 901.00 | 918.00 | 895.00 | 895.00 | 895.00 | 1,420 |
| 2024-02-29 | 898.00 | 911.00 | 880.00 | 905.00 | 905.00 | 2,690 |
| 2024-02-28 | 847.00 | 894.00 | 847.00 | 894.00 | 894.00 | 2,860 |
| 2024-02-27 | 853.00 | 865.00 | 847.00 | 847.00 | 847.00 | 2,120 |
| 2024-02-26 | 860.00 | 885.00 | 848.00 | 855.00 | 855.00 | 1,180 |
| 2024-02-22 | 814.00 | 878.00 | 780.00 | 855.00 | 855.00 | 3,610 |
| 2024-02-21 | 862.00 | 905.00 | 813.00 | 832.00 | 832.00 | 5,410 |
| 2024-02-20 | 877.00 | 887.00 | 831.00 | 863.00 | 863.00 | 5,020 |
| 2024-02-19 | 905.00 | 905.00 | 860.00 | 881.00 | 881.00 | 5,500 |
| 2024-02-16 | 868.00 | 917.00 | 865.00 | 893.00 | 893.00 | 10,680 |
| 2024-02-15 | 881.00 | 886.00 | 830.00 | 868.00 | 868.00 | 8,820 |
| 2024-02-14 | 910.00 | 932.00 | 882.00 | 882.00 | 882.00 | 5,060 |
| 2024-02-13 | 918.00 | 996.00 | 861.00 | 904.00 | 904.00 | 2,790 |
| 2024-02-12 | 928.00 | 932.00 | 910.00 | 910.00 | 910.00 | 2,000 |
| 2024-02-09 | 970.00 | 989.00 | 775.00 | 924.00 | 924.00 | 16,090 |
| 2024-02-08 | 988.00 | 999.00 | 965.00 | 969.00 | 969.00 | 2,030 |
| 2024-02-07 | 990.00 | 1,010.00 | 972.00 | 984.00 | 984.00 | 2,670 |
| 2024-02-06 | 985.00 | 1,010.00 | 975.00 | 975.00 | 975.00 | 2,130 |
| 2024-02-05 | 974.00 | 1,025.00 | 961.00 | 984.00 | 984.00 | 5,030 |
| 2024-02-02 | 960.00 | 975.00 | 953.00 | 969.00 | 969.00 | 1,400 |
| 2024-02-01 | 979.00 | 983.00 | 953.00 | 960.00 | 960.00 | 1,620 |
| 2024-01-31 | 977.50 | 995.00 | 972.50 | 974.00 | 974.00 | 1,280 |
| 2024-01-30 | 982.00 | 982.50 | 963.00 | 977.50 | 977.50 | 1,700 |
| 2024-01-29 | 987.00 | 993.50 | 967.50 | 977.00 | 977.00 | 2,490 |
| 2024-01-26 | 955.00 | 1,050.00 | 950.00 | 965.50 | 965.50 | 24,880 |
| 2024-01-25 | 976.50 | 976.50 | 931.00 | 951.00 | 951.00 | 4,830 |
| 2024-01-24 | 1,014.00 | 1,014.00 | 941.50 | 980.00 | 980.00 | 6,290 |
| 2024-01-23 | 998.50 | 1,039.50 | 992.50 | 1,000.50 | 1,000.50 | 7,430 |
| 2024-01-22 | 1,035.00 | 1,049.00 | 984.00 | 994.50 | 994.50 | 10,360 |
| 2024-01-19 | 959.00 | 1,119.50 | 958.50 | 1,021.50 | 1,021.50 | 48,540 |
| 2024-01-18 | 920.50 | 960.00 | 920.50 | 947.50 | 947.50 | 5,580 |
| 2024-01-17 | 909.00 | 940.00 | 909.00 | 922.50 | 922.50 | 2,810 |
| 2024-01-16 | 920.00 | 920.00 | 906.00 | 910.50 | 910.50 | 2,370 |
| 2024-01-15 | 940.00 | 943.50 | 908.50 | 916.00 | 916.00 | 4,160 |
| 2024-01-12 | 902.00 | 947.00 | 902.00 | 925.00 | 925.00 | 8,580 |
| 2024-01-11 | 908.50 | 908.50 | 884.00 | 901.00 | 901.00 | 2,280 |
| 2024-01-10 | 916.50 | 917.00 | 886.50 | 900.50 | 900.50 | 3,450 |
| 2024-01-09 | 917.00 | 923.00 | 886.00 | 907.00 | 907.00 | 4,760 |
| 2024-01-08 | 901.00 | 920.50 | 856.50 | 920.50 | 920.50 | 17,070 |
| 2024-01-05 | 874.50 | 984.00 | 846.50 | 912.00 | 912.00 | 13,040 |
| 2024-01-04 | 822.00 | 875.00 | 822.00 | 874.50 | 874.50 | 7,810 |
| 2024-01-03 | 801.00 | 822.00 | 801.00 | 822.00 | 822.00 | 1,260 |
| 2023-12-29 | 802.50 | 825.00 | 791.00 | 819.50 | 819.50 | 3,190 |
| 2023-12-28 | 809.00 | 828.50 | 802.00 | 815.50 | 815.50 | 1,170 |
| 2023-12-27 | 820.50 | 828.50 | 805.50 | 821.50 | 821.50 | 1,780 |
| 2023-12-26 | 821.00 | 844.50 | 818.00 | 822.00 | 822.00 | 2,140 |
| 2023-12-25 | 821.50 | 868.00 | 821.50 | 822.00 | 822.00 | 11,860 |
| 2023-12-22 | 798.50 | 830.00 | 776.00 | 815.00 | 815.00 | 3,830 |
| 2023-12-21 | 800.50 | 814.00 | 790.50 | 798.00 | 798.00 | 2,050 |
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.