Gaz PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-18 | 326.00 | 332.00 | 315.50 | 323.50 | 323.50 | 770 |
| 2022-10-17 | 322.00 | 325.50 | 321.50 | 325.50 | 325.50 | 240 |
| 2022-10-14 | 318.50 | 323.50 | 314.00 | 322.00 | 322.00 | 220 |
| 2022-10-13 | 319.50 | 324.00 | 313.50 | 315.00 | 315.00 | 330 |
| 2022-10-12 | 320.50 | 322.00 | 304.50 | 320.00 | 320.00 | 710 |
| 2022-10-11 | 318.00 | 327.50 | 316.00 | 323.00 | 323.00 | 460 |
| 2022-10-10 | 302.50 | 312.00 | 302.00 | 312.00 | 312.00 | 440 |
| 2022-10-07 | 312.50 | 312.50 | 305.50 | 309.50 | 309.50 | 170 |
| 2022-10-06 | 316.50 | 321.00 | 312.50 | 319.50 | 319.50 | 190 |
| 2022-10-05 | 326.50 | 335.00 | 312.50 | 320.50 | 320.50 | 1,210 |
| 2022-10-04 | 304.00 | 322.50 | 302.50 | 314.00 | 314.00 | 310 |
| 2022-10-03 | 306.50 | 327.50 | 290.00 | 316.50 | 316.50 | 460 |
| 2022-09-30 | 311.50 | 314.50 | 291.00 | 300.00 | 300.00 | 800 |
| 2022-09-29 | 322.00 | 325.00 | 292.00 | 308.00 | 308.00 | 680 |
| 2022-09-28 | 321.00 | 336.50 | 313.00 | 324.00 | 324.00 | 610 |
| 2022-09-27 | 305.00 | 323.50 | 300.00 | 321.00 | 321.00 | 610 |
| 2022-09-26 | 321.50 | 321.50 | 305.00 | 310.50 | 310.50 | 540 |
| 2022-09-23 | 319.50 | 321.50 | 313.00 | 321.00 | 321.00 | 1,550 |
| 2022-09-22 | 331.50 | 340.50 | 311.00 | 319.00 | 319.00 | 830 |
| 2022-09-21 | 328.00 | 339.50 | 282.00 | 328.00 | 328.00 | 4,150 |
| 2022-09-20 | 365.50 | 365.50 | 326.00 | 337.00 | 337.00 | 3,040 |
| 2022-09-19 | 373.50 | 375.00 | 361.00 | 374.00 | 374.00 | 690 |
| 2022-09-16 | 377.00 | 378.00 | 374.00 | 374.00 | 374.00 | 220 |
| 2022-09-15 | 376.00 | 380.50 | 364.00 | 377.00 | 377.00 | 1,510 |
| 2022-09-14 | 373.00 | 397.00 | 373.00 | 377.00 | 377.00 | 2,740 |
| 2022-09-13 | 363.50 | 399.00 | 351.50 | 387.00 | 387.00 | 9,290 |
| 2022-09-12 | 369.00 | 369.00 | 355.00 | 366.00 | 366.00 | 1,750 |
| 2022-09-09 | 383.00 | 383.00 | 365.00 | 367.00 | 367.00 | 2,120 |
| 2022-09-08 | 356.50 | 401.00 | 355.50 | 380.00 | 380.00 | 5,410 |
| 2022-09-07 | 358.00 | 358.00 | 352.50 | 356.00 | 356.00 | 1,460 |
| 2022-09-06 | 368.00 | 374.50 | 357.00 | 361.50 | 361.50 | 1,320 |
| 2022-09-05 | 389.00 | 389.00 | 363.00 | 371.50 | 371.50 | 2,910 |
| 2022-09-02 | 346.00 | 420.00 | 346.00 | 378.00 | 378.00 | 34,040 |
| 2022-09-01 | 337.00 | 342.00 | 336.00 | 336.00 | 336.00 | 760 |
| 2022-08-31 | 345.00 | 345.50 | 335.00 | 339.50 | 339.50 | 1,410 |
| 2022-08-30 | 349.00 | 349.00 | 339.50 | 339.50 | 339.50 | 650 |
| 2022-08-29 | 349.00 | 349.00 | 343.50 | 348.50 | 348.50 | 1,520 |
| 2022-08-26 | 342.00 | 349.00 | 340.00 | 344.50 | 344.50 | 380 |
| 2022-08-25 | 343.50 | 343.50 | 337.50 | 342.00 | 342.00 | 190 |
| 2022-08-24 | 334.00 | 345.00 | 331.00 | 336.50 | 336.50 | 840 |
| 2022-08-23 | 338.00 | 339.50 | 332.00 | 337.00 | 337.00 | 630 |
| 2022-08-22 | 332.50 | 334.00 | 327.00 | 330.50 | 330.50 | 210 |
| 2022-08-19 | 332.50 | 335.00 | 329.50 | 329.50 | 329.50 | 680 |
| 2022-08-18 | 337.00 | 340.50 | 329.00 | 331.00 | 331.00 | 470 |
| 2022-08-17 | 338.00 | 338.00 | 329.50 | 330.00 | 330.00 | 600 |
| 2022-08-16 | 336.00 | 336.50 | 330.00 | 333.00 | 333.00 | 770 |
| 2022-08-15 | 333.50 | 339.00 | 332.00 | 334.50 | 334.50 | 810 |
| 2022-08-12 | 325.00 | 340.00 | 314.00 | 334.50 | 334.50 | 4,340 |
| 2022-08-11 | 324.00 | 335.00 | 320.00 | 323.00 | 323.00 | 590 |
| 2022-08-10 | 325.00 | 330.00 | 323.50 | 324.50 | 324.50 | 360 |
| 2022-08-09 | 322.50 | 326.00 | 319.50 | 322.00 | 322.00 | 170 |
| 2022-08-08 | 319.50 | 321.00 | 316.50 | 321.00 | 321.00 | 90 |
| 2022-08-05 | 321.00 | 325.00 | 317.00 | 317.00 | 317.00 | 190 |
| 2022-08-04 | 327.00 | 331.00 | 321.00 | 322.50 | 322.50 | 90 |
| 2022-08-03 | 320.50 | 324.50 | 320.50 | 321.50 | 321.50 | 70 |
| 2022-08-02 | 323.50 | 323.50 | 321.50 | 321.50 | 321.50 | 60 |
| 2022-08-01 | 328.00 | 331.50 | 325.50 | 327.50 | 327.50 | 300 |
| 2022-07-29 | 319.50 | 325.00 | 319.50 | 324.50 | 324.50 | 140 |
| 2022-07-28 | 321.50 | 330.50 | 321.00 | 325.00 | 325.00 | 300 |
| 2022-07-27 | 319.00 | 333.00 | 317.00 | 331.00 | 331.00 | 230 |
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.