Gaz PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-07 | 752.50 | 760.00 | 730.00 | 739.00 | 739.00 | 6,450 |
| 2023-04-06 | 748.50 | 777.00 | 727.50 | 741.00 | 741.00 | 13,050 |
| 2023-04-05 | 734.00 | 792.00 | 683.00 | 747.00 | 747.00 | 36,240 |
| 2023-04-04 | 763.00 | 793.50 | 700.00 | 723.50 | 723.50 | 22,620 |
| 2023-04-03 | 645.50 | 809.50 | 645.50 | 750.00 | 750.00 | 140,380 |
| 2023-03-31 | 621.00 | 689.00 | 621.00 | 653.00 | 653.00 | 32,770 |
| 2023-03-30 | 551.00 | 677.00 | 539.00 | 630.00 | 630.00 | 57,470 |
| 2023-03-29 | 543.50 | 555.00 | 537.00 | 549.50 | 549.50 | 3,470 |
| 2023-03-28 | 548.00 | 559.50 | 543.00 | 544.00 | 544.00 | 2,820 |
| 2023-03-27 | 536.00 | 560.00 | 533.00 | 548.00 | 548.00 | 3,470 |
| 2023-03-24 | 549.50 | 590.00 | 531.50 | 536.00 | 536.00 | 14,050 |
| 2023-03-23 | 490.00 | 590.00 | 469.00 | 549.00 | 549.00 | 49,790 |
| 2023-03-22 | 468.50 | 490.00 | 462.00 | 482.50 | 482.50 | 1,800 |
| 2023-03-21 | 464.00 | 474.50 | 461.50 | 468.00 | 468.00 | 1,280 |
| 2023-03-20 | 475.00 | 478.00 | 453.00 | 470.00 | 470.00 | 7,040 |
| 2023-03-17 | 450.50 | 456.00 | 440.00 | 448.50 | 448.50 | 2,030 |
| 2023-03-16 | 460.50 | 461.00 | 448.00 | 453.00 | 453.00 | 750 |
| 2023-03-15 | 460.00 | 464.00 | 450.50 | 460.50 | 460.50 | 610 |
| 2023-03-14 | 460.00 | 469.50 | 450.00 | 456.50 | 456.50 | 1,170 |
| 2023-03-13 | 470.50 | 471.50 | 453.00 | 456.00 | 456.00 | 2,910 |
| 2023-03-10 | 452.00 | 514.00 | 448.00 | 460.00 | 460.00 | 11,220 |
| 2023-03-09 | 452.50 | 454.50 | 439.00 | 453.50 | 453.50 | 1,980 |
| 2023-03-07 | 481.00 | 482.50 | 436.00 | 456.00 | 456.00 | 3,540 |
| 2023-03-06 | 475.00 | 484.00 | 470.00 | 474.50 | 474.50 | 3,030 |
| 2023-03-03 | 460.00 | 475.00 | 455.00 | 461.50 | 461.50 | 1,840 |
| 2023-03-02 | 474.00 | 480.50 | 443.50 | 455.50 | 455.50 | 5,900 |
| 2023-03-01 | 426.00 | 520.00 | 416.00 | 477.00 | 477.00 | 48,040 |
| 2023-02-28 | 408.50 | 426.50 | 407.00 | 424.00 | 424.00 | 2,230 |
| 2023-02-27 | 405.00 | 459.00 | 401.00 | 411.50 | 411.50 | 13,860 |
| 2023-02-24 | 413.00 | 424.00 | 406.50 | 408.00 | 408.00 | 610 |
| 2023-02-22 | 418.00 | 418.00 | 407.00 | 407.50 | 407.50 | 430 |
| 2023-02-21 | 386.50 | 419.00 | 380.00 | 409.50 | 409.50 | 2,050 |
| 2023-02-20 | 399.50 | 399.50 | 384.00 | 398.00 | 398.00 | 1,030 |
| 2023-02-17 | 401.00 | 404.50 | 400.00 | 402.50 | 402.50 | 310 |
| 2023-02-16 | 406.50 | 409.00 | 397.50 | 403.00 | 403.00 | 570 |
| 2023-02-15 | 415.00 | 417.00 | 393.50 | 405.50 | 405.50 | 1,440 |
| 2023-02-14 | 445.50 | 445.50 | 401.00 | 413.00 | 413.00 | 4,000 |
| 2023-02-13 | 426.00 | 460.00 | 426.00 | 451.50 | 451.50 | 3,120 |
| 2023-02-10 | 431.50 | 445.00 | 426.00 | 427.00 | 427.00 | 2,060 |
| 2023-02-09 | 435.00 | 473.00 | 420.00 | 430.00 | 430.00 | 4,600 |
| 2023-02-08 | 423.50 | 462.00 | 415.50 | 435.00 | 435.00 | 8,650 |
| 2023-02-07 | 409.00 | 437.00 | 406.50 | 416.50 | 416.50 | 4,900 |
| 2023-02-06 | 409.50 | 418.50 | 404.50 | 407.00 | 407.00 | 1,280 |
| 2023-02-03 | 433.50 | 433.50 | 407.00 | 409.50 | 409.50 | 2,520 |
| 2023-02-02 | 418.00 | 457.00 | 411.50 | 431.50 | 431.50 | 9,880 |
| 2023-02-01 | 411.00 | 447.00 | 399.00 | 420.50 | 420.50 | 7,770 |
| 2023-01-31 | 378.00 | 437.00 | 377.00 | 403.50 | 403.50 | 14,800 |
| 2023-01-30 | 380.50 | 385.00 | 373.00 | 377.00 | 377.00 | 550 |
| 2023-01-27 | 376.50 | 380.00 | 369.50 | 377.50 | 377.50 | 690 |
| 2023-01-26 | 377.50 | 378.00 | 376.00 | 378.00 | 378.00 | 90 |
| 2023-01-25 | 376.50 | 379.50 | 370.00 | 373.50 | 373.50 | 300 |
| 2023-01-24 | 377.00 | 378.50 | 374.00 | 378.50 | 378.50 | 120 |
| 2023-01-23 | 371.00 | 378.50 | 363.50 | 374.50 | 374.50 | 410 |
| 2023-01-20 | 379.50 | 381.50 | 373.00 | 373.50 | 373.50 | 650 |
| 2023-01-19 | 375.50 | 390.00 | 375.00 | 378.00 | 378.00 | 1,890 |
| 2023-01-18 | 378.50 | 378.50 | 372.00 | 375.00 | 375.00 | 470 |
| 2023-01-17 | 379.00 | 384.00 | 369.00 | 375.00 | 375.00 | 1,980 |
| 2023-01-16 | 378.50 | 379.50 | 367.00 | 371.50 | 371.50 | 1,580 |
| 2023-01-13 | 377.00 | 378.00 | 367.50 | 377.00 | 377.00 | 350 |
| 2023-01-12 | 374.50 | 378.00 | 366.50 | 368.50 | 368.50 | 820 |
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.