Gaz PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 480.00 | 480.00 | 462.00 | 463.00 | 463.00 | 3,010 |
| 2026-04-29 | 484.00 | 484.00 | 481.00 | 483.00 | 483.00 | 330 |
| 2026-04-28 | 489.00 | 489.00 | 484.00 | 486.00 | 486.00 | 60 |
| 2026-04-27 | 489.00 | 491.00 | 486.00 | 488.00 | 488.00 | 390 |
| 2026-04-24 | 495.00 | 497.00 | 489.00 | 490.00 | 490.00 | 340 |
| 2026-04-23 | 500.00 | 500.00 | 496.00 | 496.00 | 496.00 | 60 |
| 2026-04-22 | 499.00 | 500.00 | 496.00 | 496.00 | 496.00 | 110 |
| 2026-04-21 | 499.00 | 500.00 | 494.00 | 499.00 | 499.00 | 400 |
| 2026-04-20 | 503.00 | 505.00 | 498.00 | 505.00 | 505.00 | 630 |
| 2026-04-17 | 515.00 | 517.00 | 498.00 | 500.00 | 500.00 | 2,320 |
| 2026-04-16 | 519.00 | 522.00 | 517.00 | 517.00 | 517.00 | 270 |
| 2026-04-15 | 520.00 | 520.00 | 516.00 | 516.00 | 516.00 | 170 |
| 2026-04-14 | 520.00 | 523.00 | 513.00 | 520.00 | 520.00 | 350 |
| 2026-04-13 | 532.00 | 536.00 | 516.00 | 523.00 | 523.00 | 1,110 |
| 2026-04-10 | 533.00 | 533.00 | 532.00 | 532.00 | 532.00 | 100 |
| 2026-04-09 | 538.00 | 540.00 | 533.00 | 539.00 | 539.00 | 590 |
| 2026-04-08 | 544.00 | 544.00 | 539.00 | 540.00 | 540.00 | 120 |
| 2026-04-07 | 540.00 | 545.00 | 540.00 | 545.00 | 545.00 | 20 |
| 2026-04-06 | 540.00 | 544.00 | 537.00 | 544.00 | 544.00 | 440 |
| 2026-04-03 | 540.00 | 543.00 | 536.00 | 536.00 | 536.00 | 390 |
| 2026-04-02 | 538.00 | 539.00 | 535.00 | 536.00 | 536.00 | 100 |
| 2026-04-01 | 540.00 | 541.00 | 533.00 | 538.00 | 538.00 | 640 |
| 2026-03-31 | 546.00 | 546.00 | 540.00 | 543.00 | 543.00 | 360 |
| 2026-03-30 | 550.00 | 550.00 | 540.00 | 543.00 | 543.00 | 2,030 |
| 2026-03-27 | 554.00 | 556.00 | 547.00 | 550.00 | 550.00 | 450 |
| 2026-03-26 | 560.00 | 561.00 | 553.00 | 553.00 | 553.00 | 2,180 |
| 2026-03-25 | 561.00 | 563.00 | 557.00 | 558.00 | 558.00 | 500 |
| 2026-03-24 | 555.00 | 560.00 | 555.00 | 559.00 | 559.00 | 530 |
| 2026-03-23 | 559.00 | 567.00 | 553.00 | 557.00 | 557.00 | 970 |
| 2026-03-20 | 568.00 | 573.00 | 559.00 | 567.00 | 567.00 | 620 |
| 2026-03-19 | 572.00 | 572.00 | 569.00 | 569.00 | 569.00 | 400 |
| 2026-03-18 | 567.00 | 574.00 | 567.00 | 573.00 | 573.00 | 1,100 |
| 2026-03-17 | 571.00 | 571.00 | 566.00 | 567.00 | 567.00 | 420 |
| 2026-03-16 | 566.00 | 572.00 | 566.00 | 566.00 | 566.00 | 130 |
| 2026-03-13 | 567.00 | 569.00 | 565.00 | 566.00 | 566.00 | 460 |
| 2026-03-12 | 569.00 | 571.00 | 566.00 | 569.00 | 569.00 | 380 |
| 2026-03-11 | 565.00 | 575.00 | 565.00 | 569.00 | 569.00 | 250 |
| 2026-03-10 | 566.00 | 571.00 | 566.00 | 566.00 | 566.00 | 960 |
| 2026-03-09 | 561.00 | 579.00 | 561.00 | 574.00 | 574.00 | 1,150 |
| 2026-03-06 | 572.00 | 572.00 | 566.00 | 569.00 | 569.00 | 930 |
| 2026-03-05 | 572.00 | 572.00 | 567.00 | 569.00 | 569.00 | 1,050 |
| 2026-03-04 | 567.00 | 571.00 | 564.00 | 568.00 | 568.00 | 1,290 |
| 2026-03-03 | 572.00 | 576.00 | 565.00 | 570.00 | 570.00 | 1,970 |
| 2026-03-02 | 579.00 | 589.00 | 572.00 | 580.00 | 580.00 | 7,130 |
| 2026-02-27 | 603.00 | 603.00 | 573.00 | 578.00 | 578.00 | 10,370 |
| 2026-02-26 | 630.00 | 665.00 | 585.00 | 597.00 | 597.00 | 42,350 |
| 2026-02-25 | 610.00 | 637.00 | 599.00 | 614.00 | 614.00 | 8,340 |
| 2026-02-24 | 579.00 | 642.00 | 579.00 | 597.00 | 597.00 | 28,380 |
| 2026-02-20 | 581.00 | 588.00 | 579.00 | 585.00 | 585.00 | 510 |
| 2026-02-19 | 587.00 | 591.00 | 578.00 | 584.00 | 584.00 | 3,160 |
| 2026-02-18 | 579.00 | 586.00 | 572.00 | 575.00 | 575.00 | 3,930 |
| 2026-02-17 | 589.00 | 596.00 | 580.00 | 588.00 | 588.00 | 2,660 |
| 2026-02-16 | 570.00 | 594.00 | 560.00 | 568.00 | 568.00 | 13,910 |
| 2026-02-13 | 583.00 | 645.00 | 533.00 | 591.00 | 591.00 | 29,550 |
| 2026-02-12 | 592.00 | 595.00 | 582.00 | 590.00 | 590.00 | 2,170 |
| 2026-02-11 | 630.00 | 640.00 | 575.00 | 585.00 | 585.00 | 18,970 |
| 2026-02-10 | 570.00 | 661.00 | 570.00 | 620.00 | 620.00 | 41,890 |
| 2026-02-09 | 537.00 | 590.00 | 537.00 | 565.00 | 565.00 | 22,650 |
| 2026-02-06 | 532.00 | 538.00 | 532.00 | 535.00 | 535.00 | 270 |
| 2026-02-05 | 535.00 | 539.00 | 533.00 | 536.00 | 536.00 | 930 |
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.