Gaz PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 632.00 | 632.00 | 612.00 | 615.00 | 615.00 | 290 |
| 2025-08-14 | 617.00 | 626.00 | 588.00 | 619.00 | 619.00 | 1,380 |
| 2025-08-13 | 617.00 | 628.00 | 605.00 | 616.00 | 616.00 | 550 |
| 2025-08-12 | 628.00 | 628.00 | 615.00 | 617.00 | 617.00 | 390 |
| 2025-08-11 | 630.00 | 649.00 | 615.00 | 621.00 | 621.00 | 2,160 |
| 2025-08-08 | 614.00 | 633.00 | 602.00 | 630.00 | 630.00 | 610 |
| 2025-08-07 | 600.00 | 632.00 | 600.00 | 616.00 | 616.00 | 970 |
| 2025-08-06 | 587.00 | 587.00 | 587.00 | 587.00 | 587.00 | 40 |
| 2025-08-05 | 601.00 | 602.00 | 587.00 | 588.00 | 588.00 | 650 |
| 2025-08-04 | 597.00 | 599.00 | 596.00 | 599.00 | 599.00 | 100 |
| 2025-08-01 | 622.00 | 626.00 | 587.00 | 597.00 | 597.00 | 890 |
| 2025-07-31 | 623.00 | 631.00 | 603.00 | 613.00 | 613.00 | 230 |
| 2025-07-30 | 608.00 | 634.00 | 608.00 | 610.00 | 610.00 | 1,030 |
| 2025-07-29 | 615.00 | 619.00 | 600.00 | 601.00 | 601.00 | 100 |
| 2025-07-28 | 566.00 | 615.00 | 559.00 | 607.00 | 607.00 | 2,010 |
| 2025-07-25 | 571.00 | 577.00 | 567.00 | 577.00 | 577.00 | 340 |
| 2025-07-24 | 593.00 | 593.00 | 571.00 | 571.00 | 571.00 | 650 |
| 2025-07-23 | 589.00 | 597.00 | 587.00 | 593.00 | 593.00 | 120 |
| 2025-07-22 | 588.00 | 591.00 | 585.00 | 589.00 | 589.00 | 50 |
| 2025-07-21 | 572.00 | 588.00 | 567.00 | 588.00 | 588.00 | 370 |
| 2025-07-18 | 578.00 | 578.00 | 578.00 | 578.00 | 578.00 | 0 |
| 2025-07-17 | 573.00 | 578.00 | 567.00 | 578.00 | 578.00 | 60 |
| 2025-07-16 | 584.00 | 600.00 | 575.00 | 576.00 | 576.00 | 330 |
| 2025-07-15 | 573.00 | 590.00 | 573.00 | 589.00 | 589.00 | 530 |
| 2025-07-14 | 553.00 | 579.00 | 540.00 | 571.00 | 571.00 | 400 |
| 2025-07-11 | 544.00 | 556.00 | 542.00 | 543.00 | 543.00 | 230 |
| 2025-07-10 | 550.00 | 568.00 | 544.00 | 556.00 | 556.00 | 170 |
| 2025-07-09 | 562.00 | 562.00 | 544.00 | 551.00 | 551.00 | 680 |
| 2025-07-08 | 579.00 | 579.00 | 568.00 | 568.00 | 568.00 | 320 |
| 2025-07-07 | 578.00 | 586.00 | 578.00 | 578.00 | 578.00 | 50 |
| 2025-07-04 | 583.00 | 583.00 | 572.00 | 577.00 | 577.00 | 330 |
| 2025-07-03 | 599.00 | 621.00 | 590.00 | 599.00 | 599.00 | 270 |
| 2025-07-02 | 595.00 | 599.00 | 595.00 | 598.00 | 598.00 | 40 |
| 2025-07-01 | 591.00 | 595.00 | 587.00 | 595.00 | 595.00 | 280 |
| 2025-06-30 | 588.00 | 588.00 | 573.00 | 580.00 | 580.00 | 470 |
| 2025-06-27 | 585.00 | 585.00 | 576.00 | 576.00 | 576.00 | 70 |
| 2025-06-26 | 575.00 | 580.00 | 575.00 | 576.00 | 576.00 | 240 |
| 2025-06-25 | 572.00 | 576.00 | 555.00 | 575.00 | 575.00 | 550 |
| 2025-06-24 | 565.00 | 578.00 | 565.00 | 566.00 | 566.00 | 400 |
| 2025-06-23 | 597.00 | 597.00 | 565.00 | 565.00 | 565.00 | 910 |
| 2025-06-20 | 608.00 | 608.00 | 580.00 | 584.00 | 584.00 | 840 |
| 2025-06-19 | 614.00 | 614.00 | 581.00 | 603.00 | 603.00 | 1,200 |
| 2025-06-18 | 616.00 | 616.00 | 601.00 | 614.00 | 614.00 | 40 |
| 2025-06-17 | 605.00 | 631.00 | 600.00 | 616.00 | 616.00 | 1,230 |
| 2025-06-16 | 600.00 | 609.00 | 600.00 | 609.00 | 609.00 | 40 |
| 2025-06-13 | 603.00 | 603.00 | 600.00 | 600.00 | 600.00 | 20 |
| 2025-06-11 | 604.00 | 608.00 | 599.00 | 599.00 | 599.00 | 60 |
| 2025-06-10 | 603.00 | 617.00 | 603.00 | 607.00 | 607.00 | 90 |
| 2025-06-09 | 614.00 | 614.00 | 597.00 | 603.00 | 603.00 | 1,030 |
| 2025-06-06 | 621.00 | 627.00 | 602.00 | 602.00 | 602.00 | 220 |
| 2025-06-05 | 627.00 | 627.00 | 610.00 | 614.00 | 614.00 | 230 |
| 2025-06-04 | 613.00 | 616.00 | 612.00 | 615.00 | 615.00 | 310 |
| 2025-06-03 | 608.00 | 609.00 | 594.00 | 609.00 | 609.00 | 570 |
| 2025-06-02 | 604.00 | 608.00 | 594.00 | 608.00 | 608.00 | 540 |
| 2025-05-30 | 600.00 | 615.00 | 600.00 | 611.00 | 611.00 | 100 |
| 2025-05-29 | 614.00 | 614.00 | 614.00 | 614.00 | 614.00 | 70 |
| 2025-05-28 | 602.00 | 620.00 | 602.00 | 615.00 | 615.00 | 370 |
| 2025-05-27 | 606.00 | 614.00 | 587.00 | 598.00 | 598.00 | 490 |
| 2025-05-26 | 621.00 | 621.00 | 593.00 | 601.00 | 601.00 | 1,030 |
| 2025-05-23 | 620.00 | 625.00 | 620.00 | 620.00 | 620.00 | 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.