Gaz PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 391.00 | 421.00 | 391.00 | 398.00 | 398.00 | 4,720 |
| 2026-07-24 | 393.00 | 395.00 | 381.00 | 389.00 | 389.00 | 1,240 |
| 2026-07-23 | 393.00 | 393.00 | 383.00 | 389.00 | 389.00 | 490 |
| 2026-07-22 | 391.00 | 396.00 | 379.00 | 383.00 | 383.00 | 1,670 |
| 2026-07-21 | 371.00 | 406.00 | 370.00 | 401.00 | 401.00 | 6,790 |
| 2026-07-20 | 362.00 | 371.00 | 355.00 | 365.00 | 365.00 | 2,060 |
| 2026-07-17 | 355.00 | 365.00 | 353.00 | 359.00 | 359.00 | 1,340 |
| 2026-07-16 | 369.00 | 369.00 | 356.00 | 359.00 | 359.00 | 640 |
| 2026-07-15 | 381.00 | 384.00 | 365.00 | 369.00 | 369.00 | 450 |
| 2026-07-14 | 370.00 | 389.00 | 370.00 | 386.00 | 386.00 | 3,850 |
| 2026-07-13 | 354.00 | 370.00 | 354.00 | 369.00 | 369.00 | 560 |
| 2026-07-10 | 365.00 | 366.00 | 358.00 | 366.00 | 366.00 | 160 |
| 2026-07-09 | 372.00 | 372.00 | 358.00 | 369.00 | 369.00 | 210 |
| 2026-07-08 | 373.00 | 374.00 | 364.00 | 371.00 | 371.00 | 230 |
| 2026-07-07 | 373.00 | 373.00 | 350.00 | 368.00 | 368.00 | 1,860 |
| 2026-07-06 | 379.00 | 382.00 | 374.00 | 374.00 | 374.00 | 560 |
| 2026-07-03 | 391.00 | 391.00 | 365.00 | 379.00 | 379.00 | 3,700 |
| 2026-07-02 | 412.00 | 412.00 | 383.00 | 402.00 | 402.00 | 3,020 |
| 2026-07-01 | 399.00 | 413.00 | 399.00 | 407.00 | 407.00 | 440 |
| 2026-06-30 | 393.00 | 406.00 | 393.00 | 394.00 | 394.00 | 180 |
| 2026-06-29 | 377.00 | 401.00 | 371.00 | 379.00 | 379.00 | 2,900 |
| 2026-06-26 | 376.00 | 376.00 | 366.00 | 375.00 | 375.00 | 110 |
| 2026-06-25 | 387.00 | 387.00 | 370.00 | 379.00 | 379.00 | 720 |
| 2026-06-24 | 401.00 | 403.00 | 378.00 | 379.00 | 379.00 | 3,940 |
| 2026-06-23 | 390.00 | 392.00 | 356.00 | 381.00 | 381.00 | 3,860 |
| 2026-06-22 | 400.00 | 422.00 | 390.00 | 398.00 | 398.00 | 2,950 |
| 2026-06-19 | 416.00 | 434.00 | 406.00 | 409.00 | 409.00 | 6,640 |
| 2026-06-18 | 413.00 | 417.00 | 410.00 | 412.00 | 412.00 | 270 |
| 2026-06-17 | 414.00 | 414.00 | 412.00 | 413.00 | 413.00 | 110 |
| 2026-06-16 | 417.00 | 448.00 | 413.00 | 419.00 | 419.00 | 5,620 |
| 2026-06-15 | 413.00 | 422.00 | 413.00 | 416.00 | 416.00 | 2,050 |
| 2026-06-11 | 412.00 | 412.00 | 406.00 | 412.00 | 412.00 | 100 |
| 2026-06-10 | 413.00 | 415.00 | 413.00 | 415.00 | 415.00 | 50 |
| 2026-06-09 | 410.00 | 415.00 | 402.00 | 410.00 | 410.00 | 450 |
| 2026-06-08 | 420.00 | 420.00 | 408.00 | 410.00 | 410.00 | 380 |
| 2026-06-05 | 422.00 | 422.00 | 415.00 | 417.00 | 417.00 | 220 |
| 2026-06-04 | 420.00 | 420.00 | 417.00 | 420.00 | 420.00 | 130 |
| 2026-06-03 | 423.00 | 443.00 | 412.00 | 420.00 | 420.00 | 600 |
| 2026-06-02 | 422.00 | 423.00 | 411.00 | 421.00 | 421.00 | 270 |
| 2026-06-01 | 407.00 | 427.00 | 407.00 | 422.00 | 422.00 | 2,630 |
| 2026-05-29 | 421.00 | 421.00 | 406.00 | 407.00 | 407.00 | 320 |
| 2026-05-28 | 419.00 | 427.00 | 410.00 | 415.00 | 415.00 | 1,050 |
| 2026-05-27 | 424.00 | 436.00 | 403.00 | 417.00 | 417.00 | 3,610 |
| 2026-05-26 | 416.00 | 420.00 | 403.00 | 417.00 | 417.00 | 750 |
| 2026-05-25 | 432.00 | 436.00 | 410.00 | 424.00 | 424.00 | 2,190 |
| 2026-05-22 | 439.00 | 444.00 | 433.00 | 436.00 | 436.00 | 1,250 |
| 2026-05-21 | 438.00 | 440.00 | 437.00 | 437.00 | 437.00 | 150 |
| 2026-05-20 | 447.00 | 447.00 | 438.00 | 444.00 | 444.00 | 360 |
| 2026-05-19 | 443.00 | 447.00 | 439.00 | 444.00 | 444.00 | 440 |
| 2026-05-18 | 445.00 | 448.00 | 436.00 | 443.00 | 443.00 | 320 |
| 2026-05-15 | 441.00 | 468.00 | 441.00 | 442.00 | 442.00 | 4,950 |
| 2026-05-14 | 445.00 | 445.00 | 435.00 | 440.00 | 440.00 | 170 |
| 2026-05-13 | 446.00 | 446.00 | 439.00 | 441.00 | 441.00 | 200 |
| 2026-05-12 | 449.00 | 451.00 | 444.00 | 449.00 | 449.00 | 270 |
| 2026-05-11 | 440.00 | 453.00 | 439.00 | 447.00 | 447.00 | 380 |
| 2026-05-08 | 445.00 | 447.00 | 434.00 | 438.00 | 438.00 | 680 |
| 2026-05-07 | 445.00 | 455.00 | 432.00 | 442.00 | 442.00 | 1,790 |
| 2026-05-06 | 447.00 | 487.00 | 443.00 | 451.00 | 451.00 | 17,760 |
| 2026-05-05 | 457.00 | 466.00 | 441.00 | 448.00 | 448.00 | 1,050 |
| 2026-05-04 | 460.00 | 462.00 | 452.00 | 453.00 | 453.00 | 1,070 |
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.