Gaz PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 590.00 | 599.00 | 574.00 | 589.00 | 589.00 | 5,920 |
| 2025-11-05 | 576.00 | 594.00 | 576.00 | 582.00 | 582.00 | 1,400 |
| 2025-11-03 | 593.00 | 610.00 | 576.00 | 597.00 | 597.00 | 5,280 |
| 2025-11-01 | 579.00 | 591.00 | 574.00 | 590.00 | 590.00 | 250 |
| 2025-10-31 | 582.00 | 605.00 | 573.00 | 590.00 | 590.00 | 4,380 |
| 2025-10-30 | 576.00 | 584.00 | 576.00 | 584.00 | 584.00 | 770 |
| 2025-10-29 | 575.00 | 584.00 | 570.00 | 580.00 | 580.00 | 550 |
| 2025-10-28 | 566.00 | 599.00 | 558.00 | 575.00 | 575.00 | 4,340 |
| 2025-10-27 | 566.00 | 592.00 | 557.00 | 565.00 | 565.00 | 4,350 |
| 2025-10-24 | 575.00 | 595.00 | 567.00 | 570.00 | 570.00 | 2,870 |
| 2025-10-23 | 581.00 | 596.00 | 555.00 | 562.00 | 562.00 | 5,890 |
| 2025-10-22 | 580.00 | 607.00 | 568.00 | 599.00 | 599.00 | 4,500 |
| 2025-10-21 | 574.00 | 583.00 | 572.00 | 572.00 | 572.00 | 500 |
| 2025-10-20 | 566.00 | 599.00 | 559.00 | 563.00 | 563.00 | 3,660 |
| 2025-10-17 | 573.00 | 573.00 | 553.00 | 562.00 | 562.00 | 2,710 |
| 2025-10-16 | 573.00 | 593.00 | 559.00 | 564.00 | 564.00 | 3,950 |
| 2025-10-15 | 568.00 | 571.00 | 564.00 | 569.00 | 569.00 | 480 |
| 2025-10-14 | 555.00 | 568.00 | 555.00 | 556.00 | 556.00 | 1,410 |
| 2025-10-13 | 558.00 | 558.00 | 557.00 | 558.00 | 558.00 | 130 |
| 2025-10-10 | 563.00 | 563.00 | 562.00 | 562.00 | 562.00 | 70 |
| 2025-10-09 | 578.00 | 578.00 | 555.00 | 562.00 | 562.00 | 830 |
| 2025-10-08 | 585.00 | 585.00 | 570.00 | 572.00 | 572.00 | 150 |
| 2025-10-07 | 580.00 | 585.00 | 580.00 | 585.00 | 585.00 | 160 |
| 2025-10-06 | 574.00 | 577.00 | 568.00 | 577.00 | 577.00 | 430 |
| 2025-10-03 | 580.00 | 580.00 | 568.00 | 575.00 | 575.00 | 310 |
| 2025-10-02 | 591.00 | 600.00 | 583.00 | 587.00 | 587.00 | 440 |
| 2025-10-01 | 599.00 | 600.00 | 592.00 | 596.00 | 596.00 | 240 |
| 2025-09-30 | 609.00 | 610.00 | 604.00 | 606.00 | 606.00 | 130 |
| 2025-09-29 | 625.00 | 632.00 | 614.00 | 622.00 | 622.00 | 230 |
| 2025-09-26 | 640.00 | 640.00 | 592.00 | 616.00 | 616.00 | 1,250 |
| 2025-09-25 | 647.00 | 647.00 | 631.00 | 631.00 | 631.00 | 1,710 |
| 2025-09-24 | 633.00 | 644.00 | 633.00 | 640.00 | 640.00 | 150 |
| 2025-09-23 | 639.00 | 639.00 | 630.00 | 630.00 | 630.00 | 250 |
| 2025-09-22 | 633.00 | 638.00 | 615.00 | 616.00 | 616.00 | 1,760 |
| 2025-09-19 | 636.00 | 636.00 | 623.00 | 623.00 | 623.00 | 340 |
| 2025-09-18 | 631.00 | 635.00 | 616.00 | 618.00 | 618.00 | 270 |
| 2025-09-17 | 644.00 | 645.00 | 631.00 | 632.00 | 632.00 | 100 |
| 2025-09-16 | 639.00 | 639.00 | 631.00 | 631.00 | 631.00 | 300 |
| 2025-09-15 | 644.00 | 644.00 | 632.00 | 639.00 | 639.00 | 340 |
| 2025-09-12 | 668.00 | 677.00 | 628.00 | 636.00 | 636.00 | 3,010 |
| 2025-09-11 | 654.00 | 672.00 | 643.00 | 667.00 | 667.00 | 1,590 |
| 2025-09-10 | 676.00 | 676.00 | 648.00 | 648.00 | 648.00 | 1,230 |
| 2025-09-09 | 635.00 | 675.00 | 630.00 | 633.00 | 633.00 | 1,990 |
| 2025-09-08 | 599.00 | 641.00 | 599.00 | 627.00 | 627.00 | 2,200 |
| 2025-09-05 | 595.00 | 607.00 | 595.00 | 600.00 | 600.00 | 400 |
| 2025-09-04 | 601.00 | 601.00 | 590.00 | 595.00 | 595.00 | 240 |
| 2025-09-03 | 596.00 | 600.00 | 596.00 | 600.00 | 600.00 | 110 |
| 2025-09-02 | 610.00 | 610.00 | 592.00 | 596.00 | 596.00 | 920 |
| 2025-09-01 | 607.00 | 616.00 | 607.00 | 616.00 | 616.00 | 30 |
| 2025-08-29 | 615.00 | 616.00 | 605.00 | 614.00 | 614.00 | 260 |
| 2025-08-28 | 616.00 | 642.00 | 610.00 | 610.00 | 610.00 | 1,310 |
| 2025-08-27 | 611.00 | 615.00 | 603.00 | 614.00 | 614.00 | 280 |
| 2025-08-26 | 604.00 | 610.00 | 604.00 | 604.00 | 604.00 | 300 |
| 2025-08-25 | 593.00 | 604.00 | 584.00 | 601.00 | 601.00 | 320 |
| 2025-08-22 | 603.00 | 608.00 | 594.00 | 604.00 | 604.00 | 670 |
| 2025-08-21 | 609.00 | 618.00 | 593.00 | 593.00 | 593.00 | 1,380 |
| 2025-08-20 | 620.00 | 620.00 | 596.00 | 596.00 | 596.00 | 1,540 |
| 2025-08-19 | 622.00 | 636.00 | 611.00 | 612.00 | 612.00 | 560 |
| 2025-08-18 | 614.00 | 622.00 | 614.00 | 622.00 | 622.00 | 280 |
| 2025-08-15 | 632.00 | 632.00 | 612.00 | 615.00 | 615.00 | 290 |
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.