Gaz PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-28 | 437.00 | 437.00 | 430.00 | 434.00 | 434.00 | 110 |
| 2022-01-27 | 419.00 | 439.00 | 413.50 | 436.50 | 436.50 | 370 |
| 2022-01-26 | 426.00 | 427.00 | 418.00 | 424.50 | 424.50 | 60 |
| 2022-01-25 | 421.00 | 427.00 | 403.50 | 425.00 | 425.00 | 840 |
| 2022-01-24 | 440.00 | 444.00 | 415.00 | 424.00 | 424.00 | 360 |
| 2022-01-21 | 447.00 | 447.00 | 443.00 | 443.00 | 443.00 | 230 |
| 2022-01-20 | 445.50 | 455.00 | 437.50 | 447.50 | 447.50 | 80 |
| 2022-01-19 | 416.50 | 446.00 | 416.50 | 443.00 | 443.00 | 150 |
| 2022-01-18 | 447.00 | 449.00 | 422.50 | 447.50 | 447.50 | 1,070 |
| 2022-01-17 | 450.00 | 450.50 | 434.00 | 449.50 | 449.50 | 500 |
| 2022-01-14 | 466.00 | 466.00 | 450.00 | 453.50 | 453.50 | 1,530 |
| 2022-01-13 | 467.50 | 468.50 | 451.50 | 468.50 | 468.50 | 210 |
| 2022-01-12 | 475.00 | 475.50 | 470.00 | 471.50 | 471.50 | 430 |
| 2022-01-11 | 474.50 | 475.50 | 472.00 | 472.50 | 472.50 | 290 |
| 2022-01-10 | 471.50 | 475.50 | 471.50 | 472.00 | 472.00 | 100 |
| 2022-01-07 | 473.00 | 473.00 | 473.00 | 473.00 | 473.00 | 0 |
| 2022-01-06 | 479.00 | 483.50 | 473.00 | 473.00 | 473.00 | 520 |
| 2022-01-05 | 475.00 | 493.00 | 469.00 | 474.00 | 474.00 | 2,260 |
| 2022-01-04 | 483.00 | 483.00 | 472.00 | 479.00 | 479.00 | 640 |
| 2022-01-03 | 445.50 | 488.50 | 445.50 | 476.00 | 476.00 | 940 |
| 2021-12-30 | 450.50 | 455.00 | 450.00 | 455.00 | 455.00 | 690 |
| 2021-12-29 | 440.00 | 448.50 | 440.00 | 447.00 | 447.00 | 220 |
| 2021-12-28 | 447.00 | 451.00 | 439.50 | 440.00 | 440.00 | 680 |
| 2021-12-27 | 452.00 | 452.00 | 446.50 | 447.00 | 447.00 | 240 |
| 2021-12-24 | 444.50 | 453.00 | 444.50 | 452.00 | 452.00 | 690 |
| 2021-12-23 | 454.50 | 454.50 | 443.00 | 443.00 | 443.00 | 280 |
| 2021-12-22 | 444.50 | 452.50 | 444.50 | 452.50 | 452.50 | 300 |
| 2021-12-21 | 447.00 | 454.50 | 447.00 | 454.00 | 454.00 | 200 |
| 2021-12-20 | 454.00 | 455.00 | 438.50 | 440.00 | 440.00 | 1,050 |
| 2021-12-17 | 460.00 | 460.00 | 445.00 | 445.50 | 445.50 | 1,220 |
| 2021-12-16 | 461.50 | 462.50 | 452.00 | 459.00 | 459.00 | 1,010 |
| 2021-12-15 | 464.50 | 471.00 | 450.50 | 452.00 | 452.00 | 840 |
| 2021-12-14 | 460.50 | 467.50 | 450.50 | 457.50 | 457.50 | 1,380 |
| 2021-12-13 | 487.50 | 487.50 | 460.50 | 461.00 | 461.00 | 920 |
| 2021-12-10 | 480.00 | 491.50 | 477.00 | 481.50 | 481.50 | 640 |
| 2021-12-09 | 470.00 | 479.50 | 469.00 | 477.00 | 477.00 | 230 |
| 2021-12-08 | 479.00 | 484.50 | 470.00 | 470.00 | 470.00 | 520 |
| 2021-12-07 | 478.00 | 486.50 | 477.00 | 478.50 | 478.50 | 270 |
| 2021-12-06 | 484.50 | 486.00 | 472.00 | 472.00 | 472.00 | 230 |
| 2021-12-03 | 470.00 | 494.00 | 470.00 | 480.00 | 480.00 | 620 |
| 2021-12-02 | 474.50 | 481.00 | 465.00 | 474.50 | 474.50 | 500 |
| 2021-12-01 | 462.50 | 477.00 | 459.00 | 472.50 | 472.50 | 430 |
| 2021-11-30 | 474.00 | 477.50 | 463.50 | 469.00 | 469.00 | 540 |
| 2021-11-29 | 483.50 | 483.50 | 475.00 | 477.50 | 477.50 | 330 |
| 2021-11-26 | 483.00 | 491.50 | 479.00 | 482.00 | 482.00 | 700 |
| 2021-11-25 | 474.50 | 492.00 | 474.50 | 483.50 | 483.50 | 380 |
| 2021-11-24 | 489.50 | 491.00 | 474.00 | 474.50 | 474.50 | 590 |
| 2021-11-23 | 479.00 | 484.50 | 468.00 | 484.50 | 484.50 | 930 |
| 2021-11-22 | 488.00 | 493.00 | 479.00 | 479.00 | 479.00 | 1,370 |
| 2021-11-19 | 507.00 | 511.50 | 483.00 | 488.00 | 488.00 | 3,180 |
| 2021-11-18 | 506.00 | 510.00 | 502.00 | 504.50 | 504.50 | 360 |
| 2021-11-17 | 507.00 | 513.00 | 507.00 | 510.50 | 510.50 | 320 |
| 2021-11-16 | 511.50 | 515.00 | 503.00 | 507.50 | 507.50 | 610 |
| 2021-11-15 | 525.50 | 525.50 | 490.00 | 513.00 | 513.00 | 2,480 |
| 2021-11-12 | 534.50 | 539.00 | 510.00 | 518.50 | 518.50 | 1,100 |
| 2021-11-11 | 562.00 | 570.00 | 527.00 | 532.00 | 532.00 | 2,720 |
| 2021-11-10 | 535.50 | 560.00 | 526.00 | 560.00 | 560.00 | 1,390 |
| 2021-11-09 | 542.00 | 575.00 | 534.00 | 535.00 | 535.00 | 2,640 |
| 2021-11-08 | 524.00 | 560.00 | 520.50 | 548.00 | 548.00 | 5,070 |
| 2021-11-05 | 518.50 | 526.50 | 518.50 | 525.50 | 525.50 | 430 |
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.