Gaz PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-05 | 906.50 | 906.50 | 871.00 | 882.50 | 882.50 | 2,720 |
| 2023-07-04 | 889.50 | 906.00 | 863.00 | 895.00 | 895.00 | 4,110 |
| 2023-07-03 | 908.50 | 908.50 | 887.50 | 890.00 | 890.00 | 910 |
| 2023-06-30 | 904.50 | 904.50 | 890.00 | 890.00 | 890.00 | 1,630 |
| 2023-06-29 | 882.50 | 923.00 | 880.00 | 895.00 | 895.00 | 2,250 |
| 2023-06-28 | 895.50 | 905.00 | 877.50 | 902.00 | 902.00 | 1,860 |
| 2023-06-27 | 874.00 | 899.50 | 863.00 | 888.00 | 888.00 | 3,300 |
| 2023-06-26 | 889.50 | 889.50 | 852.00 | 875.00 | 875.00 | 3,120 |
| 2023-06-23 | 898.00 | 930.00 | 861.50 | 895.00 | 895.00 | 6,580 |
| 2023-06-22 | 907.00 | 919.50 | 900.00 | 900.50 | 900.50 | 3,580 |
| 2023-06-21 | 913.50 | 935.00 | 902.00 | 907.00 | 907.00 | 9,010 |
| 2023-06-20 | 858.50 | 962.00 | 854.50 | 900.00 | 900.00 | 44,790 |
| 2023-06-19 | 852.00 | 858.50 | 845.00 | 856.00 | 856.00 | 2,550 |
| 2023-06-16 | 852.00 | 858.50 | 842.00 | 851.50 | 851.50 | 2,980 |
| 2023-06-15 | 864.00 | 870.00 | 845.00 | 853.50 | 853.50 | 2,740 |
| 2023-06-14 | 859.50 | 873.00 | 843.00 | 855.00 | 855.00 | 4,230 |
| 2023-06-13 | 860.00 | 873.50 | 852.50 | 866.00 | 866.00 | 3,480 |
| 2023-06-09 | 878.50 | 897.50 | 853.00 | 872.00 | 872.00 | 3,550 |
| 2023-06-08 | 902.00 | 932.50 | 866.00 | 877.50 | 877.50 | 15,500 |
| 2023-06-07 | 865.00 | 914.00 | 838.50 | 868.00 | 868.00 | 24,450 |
| 2023-06-06 | 851.00 | 867.50 | 777.00 | 863.00 | 863.00 | 9,860 |
| 2023-06-05 | 890.00 | 907.50 | 840.50 | 845.00 | 845.00 | 17,170 |
| 2023-06-02 | 940.00 | 941.50 | 880.00 | 907.00 | 907.00 | 7,810 |
| 2023-06-01 | 925.00 | 934.00 | 893.50 | 918.50 | 918.50 | 5,160 |
| 2023-05-31 | 973.00 | 973.00 | 861.00 | 925.00 | 925.00 | 24,980 |
| 2023-05-30 | 950.00 | 1,025.00 | 930.00 | 970.00 | 970.00 | 65,930 |
| 2023-05-29 | 914.00 | 1,060.00 | 897.00 | 913.00 | 913.00 | 71,160 |
| 2023-05-26 | 913.00 | 1,080.00 | 851.00 | 913.50 | 913.50 | 78,780 |
| 2023-05-25 | 775.50 | 1,080.00 | 770.00 | 897.50 | 897.50 | 290,720 |
| 2023-05-24 | 804.50 | 812.50 | 741.50 | 772.00 | 772.00 | 21,640 |
| 2023-05-23 | 708.50 | 913.00 | 702.00 | 814.00 | 814.00 | 163,230 |
| 2023-05-22 | 687.50 | 770.00 | 687.50 | 702.00 | 702.00 | 15,940 |
| 2023-05-19 | 684.00 | 709.00 | 650.00 | 691.50 | 691.50 | 7,310 |
| 2023-05-18 | 692.50 | 702.00 | 675.00 | 683.50 | 683.50 | 3,080 |
| 2023-05-17 | 712.00 | 712.00 | 687.50 | 695.00 | 695.00 | 3,070 |
| 2023-05-16 | 727.50 | 783.00 | 688.00 | 713.50 | 713.50 | 21,890 |
| 2023-05-15 | 660.00 | 775.00 | 660.00 | 724.50 | 724.50 | 53,740 |
| 2023-05-12 | 647.00 | 657.50 | 617.50 | 651.00 | 651.00 | 2,240 |
| 2023-05-11 | 650.00 | 666.50 | 645.00 | 654.50 | 654.50 | 2,210 |
| 2023-05-10 | 653.50 | 667.50 | 637.50 | 645.00 | 645.00 | 1,690 |
| 2023-05-08 | 659.50 | 664.00 | 641.00 | 647.00 | 647.00 | 1,080 |
| 2023-05-05 | 640.00 | 659.50 | 623.00 | 633.50 | 633.50 | 2,630 |
| 2023-05-04 | 615.00 | 658.00 | 600.00 | 630.50 | 630.50 | 3,820 |
| 2023-05-03 | 623.00 | 636.50 | 591.00 | 604.00 | 604.00 | 2,460 |
| 2023-05-02 | 647.00 | 647.00 | 615.00 | 624.50 | 624.50 | 3,980 |
| 2023-04-28 | 663.00 | 672.00 | 645.00 | 649.50 | 649.50 | 2,040 |
| 2023-04-27 | 666.50 | 679.50 | 665.00 | 669.00 | 669.00 | 720 |
| 2023-04-26 | 675.00 | 675.00 | 666.50 | 667.00 | 667.00 | 780 |
| 2023-04-25 | 668.50 | 678.00 | 661.50 | 670.00 | 670.00 | 2,700 |
| 2023-04-24 | 680.00 | 699.00 | 651.00 | 666.00 | 666.00 | 7,830 |
| 2023-04-21 | 707.00 | 707.00 | 645.00 | 688.00 | 688.00 | 8,610 |
| 2023-04-20 | 719.50 | 719.50 | 701.00 | 706.00 | 706.00 | 2,920 |
| 2023-04-19 | 715.50 | 719.50 | 703.50 | 711.50 | 711.50 | 2,690 |
| 2023-04-18 | 729.50 | 730.00 | 707.50 | 719.50 | 719.50 | 6,000 |
| 2023-04-17 | 718.00 | 732.00 | 718.00 | 722.00 | 722.00 | 6,080 |
| 2023-04-14 | 702.50 | 725.00 | 702.50 | 712.50 | 712.50 | 4,260 |
| 2023-04-13 | 724.00 | 724.00 | 702.50 | 703.00 | 703.00 | 4,480 |
| 2023-04-12 | 755.00 | 755.00 | 707.00 | 719.50 | 719.50 | 11,980 |
| 2023-04-11 | 779.50 | 780.00 | 740.00 | 740.50 | 740.50 | 13,290 |
| 2023-04-10 | 739.00 | 826.50 | 729.00 | 779.50 | 779.50 | 48,530 |
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.