Gaz PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-20 | 818.50 | 829.50 | 814.00 | 814.00 | 814.00 | 820 |
| 2023-12-19 | 820.00 | 832.00 | 783.00 | 800.00 | 800.00 | 2,590 |
| 2023-12-18 | 772.50 | 818.50 | 750.00 | 814.50 | 814.50 | 6,000 |
| 2023-12-15 | 722.00 | 774.50 | 722.00 | 770.00 | 770.00 | 2,410 |
| 2023-12-14 | 740.50 | 756.50 | 735.00 | 753.00 | 753.00 | 930 |
| 2023-12-13 | 739.00 | 758.50 | 722.00 | 737.00 | 737.00 | 2,320 |
| 2023-12-12 | 730.00 | 760.00 | 715.00 | 744.50 | 744.50 | 2,670 |
| 2023-12-11 | 782.50 | 804.00 | 718.00 | 744.50 | 744.50 | 4,510 |
| 2023-12-08 | 763.50 | 810.00 | 760.00 | 785.00 | 785.00 | 4,790 |
| 2023-12-07 | 740.00 | 779.50 | 740.00 | 754.50 | 754.50 | 1,690 |
| 2023-12-06 | 773.50 | 784.50 | 742.00 | 750.00 | 750.00 | 2,020 |
| 2023-12-05 | 774.00 | 819.50 | 750.00 | 763.00 | 763.00 | 3,420 |
| 2023-12-04 | 776.50 | 837.50 | 774.00 | 774.00 | 774.00 | 4,660 |
| 2023-12-01 | 831.00 | 853.00 | 776.00 | 791.50 | 791.50 | 2,760 |
| 2023-11-30 | 816.00 | 884.50 | 790.00 | 831.00 | 831.00 | 5,770 |
| 2023-11-29 | 854.00 | 854.00 | 802.50 | 818.50 | 818.50 | 3,170 |
| 2023-11-28 | 820.00 | 854.00 | 796.00 | 853.00 | 853.00 | 1,350 |
| 2023-11-27 | 884.50 | 890.50 | 816.50 | 829.00 | 829.00 | 1,750 |
| 2023-11-24 | 891.50 | 891.50 | 860.00 | 873.50 | 873.50 | 1,650 |
| 2023-11-23 | 928.00 | 928.00 | 888.00 | 891.00 | 891.00 | 1,420 |
| 2023-11-22 | 917.50 | 938.00 | 917.50 | 919.50 | 919.50 | 1,160 |
| 2023-11-21 | 925.50 | 925.50 | 909.00 | 917.50 | 917.50 | 1,570 |
| 2023-11-20 | 910.00 | 948.00 | 908.00 | 919.00 | 919.00 | 5,180 |
| 2023-11-17 | 896.50 | 920.00 | 877.50 | 908.50 | 908.50 | 2,280 |
| 2023-11-16 | 862.50 | 915.00 | 862.50 | 896.00 | 896.00 | 4,750 |
| 2023-11-15 | 809.00 | 883.50 | 772.50 | 862.50 | 862.50 | 6,190 |
| 2023-11-14 | 907.00 | 907.00 | 756.00 | 809.00 | 809.00 | 15,020 |
| 2023-11-13 | 970.00 | 988.00 | 906.00 | 911.00 | 911.00 | 5,800 |
| 2023-11-10 | 1,019.50 | 1,039.00 | 895.00 | 992.50 | 992.50 | 9,730 |
| 2023-11-09 | 1,027.50 | 1,028.00 | 1,017.50 | 1,024.00 | 1,024.00 | 350 |
| 2023-11-08 | 1,020.50 | 1,044.50 | 1,015.50 | 1,020.00 | 1,020.00 | 1,590 |
| 2023-11-07 | 1,032.00 | 1,032.00 | 1,010.50 | 1,022.00 | 1,022.00 | 1,630 |
| 2023-11-06 | 1,020.00 | 1,060.00 | 970.00 | 1,022.50 | 1,022.50 | 7,080 |
| 2023-11-03 | 1,034.00 | 1,043.50 | 1,013.00 | 1,023.50 | 1,023.50 | 1,240 |
| 2023-11-02 | 1,035.00 | 1,095.50 | 1,020.50 | 1,025.00 | 1,025.00 | 8,110 |
| 2023-11-01 | 995.00 | 1,035.00 | 995.00 | 1,020.50 | 1,020.50 | 1,730 |
| 2023-10-31 | 1,044.00 | 1,044.00 | 990.00 | 1,002.00 | 1,002.00 | 6,140 |
| 2023-10-30 | 1,048.00 | 1,065.00 | 1,023.50 | 1,043.00 | 1,043.00 | 1,580 |
| 2023-10-27 | 1,037.50 | 1,063.50 | 1,021.00 | 1,048.00 | 1,048.00 | 2,330 |
| 2023-10-26 | 1,075.00 | 1,087.00 | 1,028.00 | 1,043.00 | 1,043.00 | 3,120 |
| 2023-10-25 | 1,077.00 | 1,088.00 | 1,055.00 | 1,071.50 | 1,071.50 | 1,560 |
| 2023-10-24 | 1,065.00 | 1,104.00 | 1,049.50 | 1,075.00 | 1,075.00 | 5,460 |
| 2023-10-23 | 1,050.00 | 1,064.50 | 1,040.50 | 1,062.50 | 1,062.50 | 1,230 |
| 2023-10-20 | 1,045.50 | 1,072.00 | 1,045.50 | 1,055.00 | 1,055.00 | 2,320 |
| 2023-10-19 | 1,037.50 | 1,088.00 | 1,036.00 | 1,071.00 | 1,071.00 | 6,000 |
| 2023-10-18 | 1,061.00 | 1,061.00 | 1,029.00 | 1,039.00 | 1,039.00 | 1,900 |
| 2023-10-17 | 1,063.00 | 1,074.00 | 1,034.00 | 1,048.00 | 1,048.00 | 2,760 |
| 2023-10-16 | 1,024.00 | 1,078.00 | 1,022.00 | 1,053.50 | 1,053.50 | 8,050 |
| 2023-10-13 | 1,022.50 | 1,022.50 | 990.00 | 1,014.00 | 1,014.00 | 3,530 |
| 2023-10-12 | 1,047.00 | 1,050.00 | 985.00 | 1,010.00 | 1,010.00 | 6,550 |
| 2023-10-11 | 1,057.00 | 1,085.00 | 1,035.00 | 1,060.00 | 1,060.00 | 6,210 |
| 2023-10-10 | 1,071.00 | 1,071.00 | 970.00 | 1,045.00 | 1,045.00 | 7,680 |
| 2023-10-09 | 1,100.00 | 1,104.50 | 1,071.00 | 1,075.50 | 1,075.50 | 2,460 |
| 2023-10-06 | 1,116.50 | 1,121.50 | 1,094.50 | 1,100.00 | 1,100.00 | 1,620 |
| 2023-10-05 | 1,110.50 | 1,130.00 | 1,094.50 | 1,114.00 | 1,114.00 | 2,760 |
| 2023-10-04 | 1,126.00 | 1,132.50 | 1,100.50 | 1,107.00 | 1,107.00 | 2,240 |
| 2023-10-03 | 1,152.00 | 1,152.50 | 1,115.00 | 1,126.00 | 1,126.00 | 2,820 |
| 2023-10-02 | 1,147.00 | 1,185.00 | 1,139.00 | 1,154.00 | 1,154.00 | 4,870 |
| 2023-09-29 | 1,144.00 | 1,170.00 | 1,139.00 | 1,145.00 | 1,145.00 | 4,220 |
| 2023-09-28 | 1,143.00 | 1,145.00 | 1,121.50 | 1,139.00 | 1,139.00 | 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.