Gaz PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-26 | 314.00 | 316.50 | 312.00 | 316.50 | 316.50 | 160 |
| 2022-07-25 | 307.00 | 313.50 | 304.50 | 311.00 | 311.00 | 350 |
| 2022-07-22 | 314.50 | 315.50 | 300.00 | 311.00 | 311.00 | 1,650 |
| 2022-07-21 | 309.50 | 314.00 | 309.50 | 313.00 | 313.00 | 270 |
| 2022-07-20 | 315.50 | 326.50 | 315.50 | 320.50 | 320.50 | 380 |
| 2022-07-19 | 322.00 | 325.00 | 313.00 | 313.50 | 313.50 | 1,340 |
| 2022-07-18 | 334.00 | 351.50 | 325.50 | 326.00 | 326.00 | 1,390 |
| 2022-07-15 | 324.00 | 327.00 | 317.00 | 325.50 | 325.50 | 1,350 |
| 2022-07-14 | 330.50 | 330.50 | 330.00 | 330.00 | 330.00 | 130 |
| 2022-07-13 | 332.50 | 344.50 | 329.50 | 335.50 | 335.50 | 400 |
| 2022-07-12 | 324.00 | 328.00 | 324.00 | 328.00 | 328.00 | 160 |
| 2022-07-11 | 337.00 | 337.00 | 325.00 | 330.00 | 330.00 | 100 |
| 2022-07-08 | 344.50 | 344.50 | 321.50 | 332.00 | 332.00 | 110 |
| 2022-07-07 | 332.00 | 336.00 | 330.00 | 331.50 | 331.50 | 70 |
| 2022-07-06 | 343.00 | 343.50 | 327.00 | 338.00 | 338.00 | 320 |
| 2022-07-05 | 334.50 | 334.50 | 328.00 | 333.50 | 333.50 | 100 |
| 2022-07-04 | 333.50 | 344.50 | 333.50 | 334.00 | 334.00 | 480 |
| 2022-07-01 | 332.00 | 333.00 | 331.50 | 333.00 | 333.00 | 60 |
| 2022-06-30 | 344.00 | 344.50 | 322.50 | 332.50 | 332.50 | 1,210 |
| 2022-06-29 | 345.50 | 348.00 | 343.00 | 344.00 | 344.00 | 140 |
| 2022-06-28 | 344.00 | 351.00 | 344.00 | 346.50 | 346.50 | 160 |
| 2022-06-27 | 344.00 | 352.50 | 340.00 | 348.00 | 348.00 | 630 |
| 2022-06-24 | 338.00 | 342.50 | 338.00 | 342.50 | 342.50 | 170 |
| 2022-06-23 | 346.50 | 348.50 | 330.00 | 341.50 | 341.50 | 2,060 |
| 2022-06-22 | 338.50 | 347.00 | 338.00 | 346.50 | 346.50 | 110 |
| 2022-06-21 | 354.00 | 354.00 | 340.00 | 342.50 | 342.50 | 220 |
| 2022-06-20 | 352.00 | 352.50 | 343.50 | 348.50 | 348.50 | 290 |
| 2022-06-17 | 345.00 | 349.50 | 342.00 | 348.00 | 348.00 | 100 |
| 2022-06-16 | 344.50 | 345.50 | 340.50 | 345.50 | 345.50 | 120 |
| 2022-06-15 | 342.50 | 343.00 | 342.50 | 343.00 | 343.00 | 30 |
| 2022-06-14 | 338.00 | 343.00 | 338.00 | 338.50 | 338.50 | 100 |
| 2022-06-10 | 337.00 | 340.00 | 337.00 | 338.50 | 338.50 | 30 |
| 2022-06-09 | 337.00 | 344.00 | 336.50 | 344.00 | 344.00 | 90 |
| 2022-06-08 | 337.00 | 345.00 | 336.50 | 340.00 | 340.00 | 190 |
| 2022-06-07 | 341.00 | 344.00 | 338.00 | 344.00 | 344.00 | 80 |
| 2022-06-06 | 338.00 | 340.00 | 338.00 | 340.00 | 340.00 | 60 |
| 2022-06-03 | 345.00 | 345.00 | 337.50 | 338.00 | 338.00 | 170 |
| 2022-06-02 | 355.50 | 356.50 | 338.00 | 341.50 | 341.50 | 660 |
| 2022-06-01 | 343.50 | 345.00 | 343.50 | 345.00 | 345.00 | 320 |
| 2022-05-31 | 352.50 | 352.50 | 349.50 | 349.50 | 349.50 | 110 |
| 2022-05-30 | 347.00 | 347.00 | 347.00 | 347.00 | 347.00 | 10 |
| 2022-05-27 | 342.50 | 349.50 | 342.00 | 349.50 | 349.50 | 330 |
| 2022-05-26 | 355.00 | 355.00 | 348.00 | 348.00 | 348.00 | 220 |
| 2022-05-25 | 338.00 | 353.00 | 338.00 | 349.00 | 349.00 | 440 |
| 2022-05-24 | 354.00 | 360.00 | 341.50 | 342.50 | 342.50 | 330 |
| 2022-05-23 | 345.50 | 361.00 | 345.50 | 353.00 | 353.00 | 430 |
| 2022-05-20 | 351.50 | 352.50 | 345.50 | 345.50 | 345.50 | 120 |
| 2022-05-19 | 353.00 | 359.00 | 351.50 | 351.50 | 351.50 | 110 |
| 2022-05-18 | 353.00 | 365.00 | 350.00 | 357.00 | 357.00 | 520 |
| 2022-05-17 | 347.50 | 351.00 | 343.00 | 349.00 | 349.00 | 330 |
| 2022-05-16 | 351.50 | 357.00 | 334.50 | 347.00 | 347.00 | 1,190 |
| 2022-05-13 | 352.50 | 352.50 | 340.00 | 345.50 | 345.50 | 160 |
| 2022-05-12 | 357.00 | 358.50 | 346.00 | 347.00 | 347.00 | 1,020 |
| 2022-05-11 | 372.00 | 372.50 | 346.00 | 363.00 | 363.00 | 2,740 |
| 2022-05-06 | 365.50 | 376.00 | 362.50 | 365.00 | 365.00 | 330 |
| 2022-05-05 | 370.00 | 372.50 | 365.50 | 372.50 | 372.50 | 110 |
| 2022-05-04 | 357.50 | 388.50 | 357.50 | 371.00 | 371.00 | 1,630 |
| 2022-04-29 | 370.00 | 370.00 | 357.00 | 357.00 | 357.00 | 200 |
| 2022-04-28 | 358.00 | 370.00 | 355.50 | 362.00 | 362.00 | 200 |
| 2022-04-27 | 359.50 | 369.50 | 353.00 | 355.00 | 355.00 | 210 |
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.