Gaz PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 547.00 | 547.00 | 542.00 | 542.00 | 542.00 | 470 |
| 2026-02-03 | 541.00 | 558.00 | 541.00 | 545.00 | 545.00 | 570 |
| 2026-02-02 | 532.00 | 545.00 | 532.00 | 540.00 | 540.00 | 1,050 |
| 2026-01-30 | 536.00 | 538.00 | 532.00 | 538.00 | 538.00 | 100 |
| 2026-01-29 | 548.00 | 549.00 | 533.00 | 537.00 | 537.00 | 1,640 |
| 2026-01-28 | 549.00 | 555.00 | 545.00 | 548.00 | 548.00 | 220 |
| 2026-01-27 | 540.00 | 562.00 | 540.00 | 549.00 | 549.00 | 660 |
| 2026-01-26 | 547.00 | 569.00 | 537.00 | 555.00 | 555.00 | 4,090 |
| 2026-01-23 | 547.00 | 548.00 | 541.00 | 547.00 | 547.00 | 480 |
| 2026-01-22 | 547.00 | 552.00 | 535.00 | 545.00 | 545.00 | 1,000 |
| 2026-01-21 | 562.00 | 572.00 | 541.00 | 545.00 | 545.00 | 3,710 |
| 2026-01-20 | 539.00 | 560.00 | 532.00 | 535.00 | 535.00 | 2,460 |
| 2026-01-19 | 537.00 | 539.00 | 530.00 | 534.00 | 534.00 | 300 |
| 2026-01-16 | 534.00 | 537.00 | 531.00 | 531.00 | 531.00 | 170 |
| 2026-01-15 | 533.00 | 534.00 | 530.00 | 533.00 | 533.00 | 50 |
| 2026-01-14 | 522.00 | 543.00 | 519.00 | 533.00 | 533.00 | 2,050 |
| 2026-01-13 | 531.00 | 533.00 | 522.00 | 525.00 | 525.00 | 620 |
| 2026-01-12 | 529.00 | 535.00 | 527.00 | 528.00 | 528.00 | 620 |
| 2026-01-09 | 524.00 | 532.00 | 523.00 | 526.00 | 526.00 | 520 |
| 2026-01-08 | 536.00 | 541.00 | 524.00 | 526.00 | 526.00 | 1,160 |
| 2026-01-06 | 529.00 | 554.00 | 529.00 | 534.00 | 534.00 | 1,560 |
| 2026-01-05 | 528.00 | 528.00 | 521.00 | 524.00 | 524.00 | 270 |
| 2025-12-30 | 529.00 | 531.00 | 527.00 | 528.00 | 528.00 | 110 |
| 2025-12-29 | 532.00 | 537.00 | 527.00 | 531.00 | 531.00 | 1,040 |
| 2025-12-26 | 526.00 | 534.00 | 526.00 | 531.00 | 531.00 | 1,610 |
| 2025-12-25 | 536.00 | 536.00 | 526.00 | 530.00 | 530.00 | 870 |
| 2025-12-24 | 539.00 | 566.00 | 515.00 | 523.00 | 523.00 | 6,940 |
| 2025-12-23 | 550.00 | 554.00 | 536.00 | 540.00 | 540.00 | 1,100 |
| 2025-12-22 | 548.00 | 559.00 | 548.00 | 550.00 | 550.00 | 200 |
| 2025-12-19 | 553.00 | 557.00 | 550.00 | 551.00 | 551.00 | 1,600 |
| 2025-12-18 | 553.00 | 558.00 | 552.00 | 552.00 | 552.00 | 430 |
| 2025-12-17 | 566.00 | 568.00 | 545.00 | 552.00 | 552.00 | 1,260 |
| 2025-12-16 | 566.00 | 570.00 | 566.00 | 569.00 | 569.00 | 90 |
| 2025-12-15 | 563.00 | 568.00 | 560.00 | 565.00 | 565.00 | 500 |
| 2025-12-12 | 559.00 | 566.00 | 551.00 | 563.00 | 563.00 | 760 |
| 2025-12-11 | 557.00 | 560.00 | 549.00 | 556.00 | 556.00 | 730 |
| 2025-12-10 | 550.00 | 557.00 | 548.00 | 555.00 | 555.00 | 1,650 |
| 2025-12-09 | 549.00 | 558.00 | 549.00 | 554.00 | 554.00 | 310 |
| 2025-12-08 | 555.00 | 559.00 | 552.00 | 554.00 | 554.00 | 330 |
| 2025-12-05 | 547.00 | 555.00 | 539.00 | 554.00 | 554.00 | 4,120 |
| 2025-12-04 | 546.00 | 549.00 | 546.00 | 547.00 | 547.00 | 350 |
| 2025-12-03 | 540.00 | 543.00 | 540.00 | 542.00 | 542.00 | 150 |
| 2025-12-02 | 545.00 | 548.00 | 545.00 | 547.00 | 547.00 | 250 |
| 2025-12-01 | 557.00 | 557.00 | 544.00 | 546.00 | 546.00 | 2,600 |
| 2025-11-28 | 554.00 | 554.00 | 549.00 | 553.00 | 553.00 | 410 |
| 2025-11-27 | 557.00 | 559.00 | 553.00 | 555.00 | 555.00 | 1,040 |
| 2025-11-26 | 561.00 | 566.00 | 561.00 | 564.00 | 564.00 | 650 |
| 2025-11-25 | 566.00 | 566.00 | 560.00 | 563.00 | 563.00 | 640 |
| 2025-11-24 | 563.00 | 564.00 | 559.00 | 560.00 | 560.00 | 830 |
| 2025-11-21 | 576.00 | 576.00 | 525.00 | 565.00 | 565.00 | 6,990 |
| 2025-11-20 | 572.00 | 577.00 | 572.00 | 572.00 | 572.00 | 480 |
| 2025-11-19 | 570.00 | 577.00 | 568.00 | 575.00 | 575.00 | 570 |
| 2025-11-18 | 573.00 | 581.00 | 569.00 | 570.00 | 570.00 | 970 |
| 2025-11-17 | 566.00 | 573.00 | 566.00 | 573.00 | 573.00 | 240 |
| 2025-11-14 | 574.00 | 577.00 | 569.00 | 577.00 | 577.00 | 220 |
| 2025-11-13 | 573.00 | 587.00 | 564.00 | 575.00 | 575.00 | 1,810 |
| 2025-11-12 | 585.00 | 588.00 | 576.00 | 580.00 | 580.00 | 730 |
| 2025-11-11 | 583.00 | 585.00 | 583.00 | 583.00 | 583.00 | 60 |
| 2025-11-10 | 581.00 | 587.00 | 580.00 | 586.00 | 586.00 | 460 |
| 2025-11-07 | 574.00 | 597.00 | 574.00 | 584.00 | 584.00 | 3,730 |
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.