Gaz PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-12 | 374.50 | 378.00 | 366.50 | 368.50 | 368.50 | 820 |
| 2023-01-11 | 369.00 | 379.50 | 369.00 | 372.50 | 372.50 | 1,800 |
| 2023-01-10 | 363.50 | 369.00 | 361.00 | 368.50 | 368.50 | 200 |
| 2023-01-09 | 368.00 | 375.00 | 359.00 | 368.50 | 368.50 | 980 |
| 2023-01-06 | 370.00 | 372.00 | 360.50 | 368.00 | 368.00 | 800 |
| 2023-01-05 | 371.50 | 371.50 | 360.50 | 361.50 | 361.50 | 390 |
| 2023-01-04 | 365.50 | 371.00 | 345.00 | 362.50 | 362.50 | 1,090 |
| 2023-01-03 | 366.00 | 366.50 | 365.50 | 366.50 | 366.50 | 70 |
| 2022-12-30 | 355.50 | 367.00 | 347.00 | 357.00 | 357.00 | 1,310 |
| 2022-12-29 | 350.50 | 354.50 | 347.50 | 354.00 | 354.00 | 610 |
| 2022-12-28 | 356.00 | 376.00 | 350.00 | 352.00 | 352.00 | 2,170 |
| 2022-12-27 | 353.00 | 356.50 | 351.50 | 352.00 | 352.00 | 340 |
| 2022-12-26 | 353.00 | 358.00 | 350.50 | 352.00 | 352.00 | 240 |
| 2022-12-23 | 347.00 | 352.50 | 347.00 | 351.00 | 351.00 | 90 |
| 2022-12-22 | 347.50 | 348.00 | 347.50 | 347.50 | 347.50 | 40 |
| 2022-12-21 | 349.50 | 352.00 | 344.00 | 345.00 | 345.00 | 660 |
| 2022-12-20 | 346.50 | 349.00 | 346.50 | 347.50 | 347.50 | 80 |
| 2022-12-19 | 344.00 | 347.00 | 340.00 | 346.50 | 346.50 | 340 |
| 2022-12-16 | 348.50 | 348.50 | 344.00 | 348.00 | 348.00 | 260 |
| 2022-12-15 | 354.50 | 361.50 | 346.00 | 347.00 | 347.00 | 1,860 |
| 2022-12-14 | 351.50 | 358.00 | 350.00 | 350.50 | 350.50 | 390 |
| 2022-12-13 | 355.00 | 358.50 | 351.50 | 352.00 | 352.00 | 420 |
| 2022-12-12 | 356.00 | 359.00 | 356.00 | 358.50 | 358.50 | 50 |
| 2022-12-09 | 359.50 | 360.00 | 355.00 | 359.00 | 359.00 | 400 |
| 2022-12-08 | 360.50 | 366.00 | 359.50 | 360.00 | 360.00 | 340 |
| 2022-12-07 | 363.00 | 366.00 | 359.50 | 365.00 | 365.00 | 210 |
| 2022-12-06 | 369.50 | 369.50 | 363.00 | 363.00 | 363.00 | 150 |
| 2022-12-05 | 365.00 | 371.50 | 364.00 | 365.50 | 365.50 | 310 |
| 2022-12-02 | 370.50 | 376.00 | 363.50 | 371.50 | 371.50 | 510 |
| 2022-12-01 | 362.50 | 387.00 | 361.50 | 372.50 | 372.50 | 1,050 |
| 2022-11-30 | 362.00 | 368.00 | 351.50 | 360.50 | 360.50 | 460 |
| 2022-11-29 | 365.00 | 369.50 | 357.00 | 362.00 | 362.00 | 310 |
| 2022-11-28 | 360.50 | 369.50 | 360.50 | 367.00 | 367.00 | 460 |
| 2022-11-25 | 362.50 | 366.00 | 355.00 | 364.50 | 364.50 | 340 |
| 2022-11-24 | 369.50 | 376.50 | 362.00 | 367.50 | 367.50 | 730 |
| 2022-11-23 | 368.00 | 368.00 | 362.00 | 366.50 | 366.50 | 310 |
| 2022-11-22 | 363.00 | 370.50 | 362.00 | 367.50 | 367.50 | 360 |
| 2022-11-21 | 358.00 | 370.00 | 358.00 | 361.00 | 361.00 | 450 |
| 2022-11-18 | 360.00 | 365.50 | 358.50 | 365.00 | 365.00 | 340 |
| 2022-11-17 | 362.50 | 370.00 | 355.00 | 357.50 | 357.50 | 1,470 |
| 2022-11-16 | 342.00 | 387.00 | 342.00 | 358.00 | 358.00 | 3,980 |
| 2022-11-15 | 342.50 | 346.50 | 342.50 | 342.50 | 342.50 | 180 |
| 2022-11-14 | 342.00 | 349.50 | 331.00 | 346.50 | 346.50 | 1,740 |
| 2022-11-11 | 340.00 | 347.00 | 340.00 | 343.50 | 343.50 | 130 |
| 2022-11-10 | 344.00 | 346.50 | 340.50 | 346.50 | 346.50 | 80 |
| 2022-11-09 | 338.50 | 349.00 | 338.00 | 347.00 | 347.00 | 410 |
| 2022-11-08 | 349.50 | 349.50 | 342.00 | 348.50 | 348.50 | 220 |
| 2022-11-07 | 345.00 | 350.00 | 334.00 | 344.00 | 344.00 | 770 |
| 2022-11-03 | 333.00 | 344.50 | 332.50 | 342.00 | 342.00 | 390 |
| 2022-11-02 | 335.50 | 338.00 | 332.50 | 337.50 | 337.50 | 340 |
| 2022-11-01 | 334.00 | 336.50 | 332.50 | 332.50 | 332.50 | 180 |
| 2022-10-31 | 331.50 | 345.00 | 328.00 | 332.50 | 332.50 | 680 |
| 2022-10-28 | 336.50 | 350.00 | 324.50 | 337.00 | 337.00 | 1,420 |
| 2022-10-27 | 335.00 | 349.50 | 325.00 | 334.00 | 334.00 | 880 |
| 2022-10-26 | 327.00 | 334.50 | 327.00 | 331.00 | 331.00 | 980 |
| 2022-10-25 | 320.50 | 333.50 | 320.50 | 333.50 | 333.50 | 980 |
| 2022-10-24 | 326.50 | 336.00 | 320.50 | 324.50 | 324.50 | 550 |
| 2022-10-21 | 319.00 | 319.50 | 317.50 | 319.50 | 319.50 | 50 |
| 2022-10-20 | 324.00 | 324.00 | 318.00 | 320.50 | 320.50 | 230 |
| 2022-10-19 | 322.00 | 330.50 | 317.50 | 323.00 | 323.00 | 200 |
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.