Gaz PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-27 | 1,129.00 | 1,143.50 | 1,106.50 | 1,124.00 | 1,124.00 | 2,460 |
| 2023-09-26 | 1,120.00 | 1,147.50 | 1,095.00 | 1,128.00 | 1,128.00 | 1,250 |
| 2023-09-25 | 1,097.50 | 1,146.00 | 1,067.00 | 1,118.00 | 1,118.00 | 4,080 |
| 2023-09-22 | 1,067.00 | 1,118.00 | 1,045.50 | 1,078.00 | 1,078.00 | 4,040 |
| 2023-09-21 | 1,187.50 | 1,270.00 | 1,075.00 | 1,092.00 | 1,092.00 | 31,490 |
| 2023-09-20 | 1,096.00 | 1,133.00 | 1,000.00 | 1,103.00 | 1,103.00 | 7,930 |
| 2023-09-19 | 1,173.50 | 1,194.50 | 1,092.50 | 1,116.00 | 1,116.00 | 4,550 |
| 2023-09-18 | 1,188.00 | 1,240.00 | 1,152.00 | 1,170.50 | 1,170.50 | 5,420 |
| 2023-09-15 | 1,135.00 | 1,230.50 | 1,095.00 | 1,182.50 | 1,182.50 | 9,530 |
| 2023-09-14 | 1,207.50 | 1,216.50 | 1,041.50 | 1,114.00 | 1,114.00 | 10,960 |
| 2023-09-13 | 1,265.00 | 1,270.00 | 1,186.50 | 1,214.00 | 1,214.00 | 6,020 |
| 2023-09-12 | 1,249.00 | 1,280.00 | 1,222.50 | 1,239.00 | 1,239.00 | 5,390 |
| 2023-09-11 | 1,215.50 | 1,290.00 | 1,170.00 | 1,228.00 | 1,228.00 | 21,890 |
| 2023-09-08 | 1,237.00 | 1,250.00 | 1,158.00 | 1,215.00 | 1,215.00 | 18,030 |
| 2023-09-07 | 1,303.00 | 1,480.00 | 1,095.00 | 1,238.00 | 1,238.00 | 66,850 |
| 2023-09-06 | 1,360.00 | 1,377.50 | 1,301.00 | 1,302.50 | 1,302.50 | 14,030 |
| 2023-09-05 | 1,325.50 | 1,440.00 | 1,276.50 | 1,359.00 | 1,359.00 | 54,840 |
| 2023-09-04 | 1,293.50 | 1,375.00 | 1,271.50 | 1,325.00 | 1,325.00 | 14,920 |
| 2023-09-01 | 1,225.00 | 1,450.50 | 1,212.50 | 1,281.00 | 1,281.00 | 59,800 |
| 2023-08-31 | 1,141.50 | 1,234.50 | 1,141.50 | 1,224.50 | 1,224.50 | 13,760 |
| 2023-08-30 | 1,230.00 | 1,297.50 | 1,223.50 | 1,252.00 | 1,252.00 | 23,690 |
| 2023-08-29 | 1,218.50 | 1,225.00 | 1,201.50 | 1,225.00 | 1,225.00 | 4,460 |
| 2023-08-28 | 1,206.00 | 1,230.00 | 1,195.00 | 1,200.00 | 1,200.00 | 5,830 |
| 2023-08-25 | 1,218.50 | 1,220.00 | 1,178.00 | 1,206.00 | 1,206.00 | 3,750 |
| 2023-08-24 | 1,170.50 | 1,224.00 | 1,170.50 | 1,215.50 | 1,215.50 | 2,370 |
| 2023-08-23 | 1,206.50 | 1,237.00 | 1,180.00 | 1,217.50 | 1,217.50 | 5,170 |
| 2023-08-22 | 1,254.50 | 1,254.50 | 1,175.00 | 1,224.00 | 1,224.00 | 12,970 |
| 2023-08-21 | 1,252.50 | 1,259.50 | 1,212.00 | 1,222.50 | 1,222.50 | 13,380 |
| 2023-08-18 | 1,210.00 | 1,248.50 | 1,180.50 | 1,220.00 | 1,220.00 | 11,800 |
| 2023-08-17 | 1,131.00 | 1,248.00 | 1,131.00 | 1,200.00 | 1,200.00 | 10,570 |
| 2023-08-16 | 1,220.00 | 1,225.00 | 1,110.00 | 1,130.00 | 1,130.00 | 13,080 |
| 2023-08-15 | 1,209.50 | 1,250.00 | 1,145.00 | 1,185.00 | 1,185.00 | 10,170 |
| 2023-08-14 | 1,300.50 | 1,300.50 | 1,185.00 | 1,201.00 | 1,201.00 | 30,450 |
| 2023-08-11 | 1,200.00 | 1,374.00 | 1,145.00 | 1,265.00 | 1,265.00 | 62,680 |
| 2023-08-10 | 1,083.50 | 1,210.00 | 1,083.50 | 1,190.00 | 1,190.00 | 31,470 |
| 2023-08-09 | 1,049.50 | 1,088.50 | 1,027.00 | 1,074.00 | 1,074.00 | 6,720 |
| 2023-08-08 | 1,090.00 | 1,093.50 | 990.00 | 1,040.00 | 1,040.00 | 20,790 |
| 2023-08-07 | 1,106.00 | 1,136.50 | 1,055.00 | 1,089.00 | 1,089.00 | 9,120 |
| 2023-08-04 | 1,150.50 | 1,180.00 | 1,085.00 | 1,119.00 | 1,119.00 | 17,440 |
| 2023-08-03 | 1,110.50 | 1,166.00 | 1,110.00 | 1,142.00 | 1,142.00 | 13,760 |
| 2023-08-02 | 1,033.00 | 1,143.00 | 1,028.00 | 1,111.00 | 1,111.00 | 56,230 |
| 2023-08-01 | 1,038.50 | 1,047.00 | 1,027.00 | 1,032.00 | 1,032.00 | 8,660 |
| 2023-07-31 | 1,075.00 | 1,084.50 | 949.00 | 1,038.50 | 1,038.50 | 25,020 |
| 2023-07-28 | 1,031.00 | 1,190.00 | 1,031.00 | 1,064.00 | 1,064.00 | 61,880 |
| 2023-07-27 | 913.50 | 1,047.00 | 913.50 | 1,015.00 | 1,015.00 | 138,950 |
| 2023-07-26 | 910.00 | 923.00 | 900.00 | 908.00 | 908.00 | 6,340 |
| 2023-07-25 | 904.50 | 910.00 | 900.00 | 908.00 | 908.00 | 3,390 |
| 2023-07-24 | 904.00 | 904.50 | 890.00 | 898.00 | 898.00 | 2,400 |
| 2023-07-21 | 900.00 | 902.50 | 890.00 | 895.50 | 895.50 | 3,030 |
| 2023-07-20 | 899.50 | 918.50 | 881.50 | 886.00 | 886.00 | 9,960 |
| 2023-07-19 | 893.00 | 899.00 | 878.00 | 895.50 | 895.50 | 6,030 |
| 2023-07-18 | 897.00 | 902.50 | 885.50 | 894.00 | 894.00 | 3,920 |
| 2023-07-17 | 900.50 | 902.00 | 891.00 | 898.00 | 898.00 | 2,290 |
| 2023-07-14 | 922.50 | 950.00 | 884.00 | 904.00 | 904.00 | 15,450 |
| 2023-07-13 | 884.50 | 957.50 | 884.00 | 912.00 | 912.00 | 10,110 |
| 2023-07-12 | 879.00 | 892.50 | 871.50 | 884.00 | 884.00 | 4,670 |
| 2023-07-11 | 878.00 | 884.50 | 877.00 | 883.50 | 883.50 | 1,740 |
| 2023-07-10 | 880.00 | 893.00 | 866.00 | 876.00 | 876.00 | 7,320 |
| 2023-07-07 | 882.00 | 899.00 | 869.00 | 875.50 | 875.50 | 5,740 |
| 2023-07-06 | 897.00 | 915.00 | 875.00 | 884.50 | 884.50 | 8,990 |
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.