Gaz PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-26 | 364.00 | 367.50 | 345.00 | 357.00 | 357.00 | 640 |
| 2022-04-25 | 372.00 | 372.00 | 363.50 | 364.00 | 364.00 | 100 |
| 2022-04-22 | 370.00 | 374.00 | 364.50 | 365.50 | 365.50 | 320 |
| 2022-04-21 | 377.00 | 390.00 | 365.00 | 367.00 | 367.00 | 360 |
| 2022-04-20 | 379.00 | 379.50 | 363.50 | 374.00 | 374.00 | 130 |
| 2022-04-19 | 374.50 | 376.50 | 363.50 | 367.00 | 367.00 | 350 |
| 2022-04-18 | 360.00 | 383.00 | 350.00 | 371.00 | 371.00 | 160 |
| 2022-04-15 | 373.50 | 380.00 | 373.50 | 374.50 | 374.50 | 330 |
| 2022-04-14 | 385.50 | 385.50 | 371.00 | 374.50 | 374.50 | 530 |
| 2022-04-13 | 392.00 | 392.00 | 376.00 | 379.00 | 379.00 | 420 |
| 2022-04-12 | 388.50 | 388.50 | 384.00 | 384.50 | 384.50 | 80 |
| 2022-04-11 | 395.00 | 395.00 | 387.00 | 391.00 | 391.00 | 30 |
| 2022-04-08 | 394.50 | 394.50 | 385.00 | 394.00 | 394.00 | 560 |
| 2022-04-07 | 391.50 | 395.00 | 380.50 | 394.50 | 394.50 | 550 |
| 2022-04-06 | 405.00 | 414.00 | 381.00 | 387.00 | 387.00 | 770 |
| 2022-04-05 | 391.50 | 405.00 | 389.50 | 399.50 | 399.50 | 860 |
| 2022-04-04 | 394.50 | 401.00 | 390.00 | 391.50 | 391.50 | 500 |
| 2022-04-01 | 402.00 | 402.00 | 385.00 | 392.50 | 392.50 | 820 |
| 2022-03-31 | 358.50 | 421.00 | 358.50 | 390.00 | 390.00 | 3,020 |
| 2022-03-30 | 338.00 | 364.00 | 316.50 | 358.00 | 358.00 | 2,280 |
| 2022-03-29 | 331.50 | 350.00 | 306.50 | 316.00 | 316.00 | 1,910 |
| 2022-03-28 | 364.50 | 365.00 | 301.50 | 329.00 | 329.00 | 3,210 |
| 2022-03-25 | 365.50 | 365.50 | 365.50 | 365.50 | 365.50 | 0 |
| 2022-03-24 | 365.50 | 365.50 | 365.50 | 365.50 | 365.50 | 0 |
| 2022-03-23 | 365.50 | 365.50 | 365.50 | 365.50 | 365.50 | 0 |
| 2022-03-22 | 365.50 | 365.50 | 365.50 | 365.50 | 365.50 | 0 |
| 2022-03-21 | 365.50 | 365.50 | 365.50 | 365.50 | 365.50 | 0 |
| 2022-03-18 | 365.50 | 365.50 | 365.50 | 365.50 | 365.50 | 0 |
| 2022-03-17 | 365.50 | 365.50 | 365.50 | 365.50 | 365.50 | 0 |
| 2022-03-16 | 365.50 | 365.50 | 365.50 | 365.50 | 365.50 | 0 |
| 2022-03-15 | 365.50 | 365.50 | 365.50 | 365.50 | 365.50 | 0 |
| 2022-03-14 | 365.50 | 365.50 | 365.50 | 365.50 | 365.50 | 0 |
| 2022-03-11 | 365.50 | 365.50 | 365.50 | 365.50 | 365.50 | 0 |
| 2022-03-10 | 365.50 | 365.50 | 365.50 | 365.50 | 365.50 | 0 |
| 2022-03-09 | 365.50 | 365.50 | 365.50 | 365.50 | 365.50 | 0 |
| 2022-03-04 | 365.50 | 365.50 | 365.50 | 365.50 | 365.50 | 0 |
| 2022-03-03 | 365.50 | 365.50 | 365.50 | 365.50 | 365.50 | 0 |
| 2022-03-02 | 365.50 | 365.50 | 365.50 | 365.50 | 365.50 | 0 |
| 2022-03-01 | 365.50 | 365.50 | 365.50 | 365.50 | 365.50 | 0 |
| 2022-02-28 | 365.50 | 365.50 | 365.50 | 365.50 | 365.50 | 0 |
| 2022-02-25 | 345.50 | 411.00 | 313.00 | 365.50 | 365.50 | 1,960 |
| 2022-02-24 | 314.00 | 383.50 | 285.50 | 333.00 | 333.00 | 720 |
| 2022-02-23 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2022-02-22 | 390.00 | 400.00 | 370.00 | 400.00 | 400.00 | 1,170 |
| 2022-02-21 | 421.00 | 421.00 | 390.50 | 398.00 | 398.00 | 2,360 |
| 2022-02-18 | 425.50 | 437.00 | 417.00 | 420.00 | 420.00 | 850 |
| 2022-02-17 | 430.00 | 430.00 | 418.00 | 420.00 | 420.00 | 200 |
| 2022-02-16 | 421.50 | 435.00 | 420.00 | 429.50 | 429.50 | 460 |
| 2022-02-15 | 424.00 | 431.50 | 421.00 | 428.50 | 428.50 | 300 |
| 2022-02-14 | 419.50 | 422.00 | 417.50 | 418.00 | 418.00 | 270 |
| 2022-02-11 | 417.50 | 418.00 | 417.50 | 417.50 | 417.50 | 70 |
| 2022-02-10 | 430.50 | 430.50 | 415.00 | 422.00 | 422.00 | 340 |
| 2022-02-09 | 421.50 | 431.00 | 419.50 | 420.50 | 420.50 | 150 |
| 2022-02-08 | 418.00 | 420.50 | 414.00 | 419.00 | 419.00 | 80 |
| 2022-02-07 | 417.50 | 433.00 | 413.00 | 413.50 | 413.50 | 710 |
| 2022-02-04 | 418.00 | 423.00 | 413.50 | 416.50 | 416.50 | 110 |
| 2022-02-03 | 430.00 | 430.00 | 403.00 | 418.50 | 418.50 | 300 |
| 2022-02-02 | 429.00 | 433.00 | 427.00 | 432.50 | 432.50 | 150 |
| 2022-02-01 | 436.50 | 447.50 | 430.00 | 432.50 | 432.50 | 400 |
| 2022-01-31 | 433.00 | 444.50 | 430.00 | 434.00 | 434.00 | 120 |
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.