Gaz PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 636.00 | 645.00 | 604.00 | 618.00 | 618.00 | 880 |
| 2025-05-21 | 641.00 | 649.00 | 638.00 | 638.00 | 638.00 | 150 |
| 2025-05-20 | 655.00 | 655.00 | 637.00 | 650.00 | 650.00 | 230 |
| 2025-05-19 | 669.00 | 669.00 | 656.00 | 656.00 | 656.00 | 40 |
| 2025-05-16 | 660.00 | 660.00 | 654.00 | 654.00 | 654.00 | 70 |
| 2025-05-15 | 666.00 | 666.00 | 657.00 | 664.00 | 664.00 | 120 |
| 2025-05-14 | 680.00 | 680.00 | 676.00 | 680.00 | 680.00 | 30 |
| 2025-05-13 | 678.00 | 682.00 | 674.00 | 680.00 | 680.00 | 110 |
| 2025-05-12 | 679.00 | 680.00 | 670.00 | 675.00 | 675.00 | 150 |
| 2025-05-08 | 661.00 | 668.00 | 658.00 | 668.00 | 668.00 | 60 |
| 2025-05-07 | 665.00 | 675.00 | 656.00 | 661.00 | 661.00 | 120 |
| 2025-05-06 | 648.00 | 683.00 | 624.00 | 666.00 | 666.00 | 560 |
| 2025-05-05 | 662.00 | 671.00 | 640.00 | 640.00 | 640.00 | 270 |
| 2025-05-02 | 664.00 | 664.00 | 662.00 | 662.00 | 662.00 | 230 |
| 2025-04-30 | 666.00 | 688.00 | 665.00 | 670.00 | 670.00 | 200 |
| 2025-04-29 | 669.00 | 681.00 | 669.00 | 671.00 | 671.00 | 90 |
| 2025-04-28 | 674.00 | 692.00 | 661.00 | 692.00 | 692.00 | 270 |
| 2025-04-25 | 688.00 | 700.00 | 665.00 | 684.00 | 684.00 | 1,390 |
| 2025-04-24 | 682.00 | 713.00 | 664.00 | 681.00 | 681.00 | 1,500 |
| 2025-04-23 | 668.00 | 683.00 | 667.00 | 680.00 | 680.00 | 70 |
| 2025-04-22 | 692.00 | 718.00 | 677.00 | 687.00 | 687.00 | 1,010 |
| 2025-04-21 | 680.00 | 693.00 | 676.00 | 681.00 | 681.00 | 290 |
| 2025-04-18 | 685.00 | 690.00 | 677.00 | 682.00 | 682.00 | 240 |
| 2025-04-17 | 680.00 | 690.00 | 679.00 | 688.00 | 688.00 | 260 |
| 2025-04-16 | 667.00 | 675.00 | 667.00 | 675.00 | 675.00 | 40 |
| 2025-04-15 | 680.00 | 680.00 | 675.00 | 675.00 | 675.00 | 150 |
| 2025-04-14 | 670.00 | 686.00 | 670.00 | 671.00 | 671.00 | 400 |
| 2025-04-11 | 675.00 | 675.00 | 662.00 | 668.00 | 668.00 | 210 |
| 2025-04-10 | 678.00 | 678.00 | 652.00 | 655.00 | 655.00 | 340 |
| 2025-04-09 | 679.00 | 681.00 | 635.00 | 640.00 | 640.00 | 1,050 |
| 2025-04-08 | 670.00 | 695.00 | 670.00 | 684.00 | 684.00 | 840 |
| 2025-04-07 | 708.00 | 708.00 | 624.00 | 658.00 | 658.00 | 6,100 |
| 2025-04-04 | 751.00 | 760.00 | 712.00 | 719.00 | 719.00 | 1,140 |
| 2025-04-03 | 789.00 | 789.00 | 751.00 | 751.00 | 751.00 | 4,350 |
| 2025-04-02 | 769.00 | 782.00 | 762.00 | 777.00 | 777.00 | 1,340 |
| 2025-04-01 | 776.00 | 798.00 | 760.00 | 783.00 | 783.00 | 3,630 |
| 2025-03-31 | 791.00 | 797.00 | 768.00 | 774.00 | 774.00 | 1,070 |
| 2025-03-28 | 795.00 | 802.00 | 777.00 | 780.00 | 780.00 | 1,680 |
| 2025-03-27 | 808.00 | 818.00 | 795.00 | 796.00 | 796.00 | 2,750 |
| 2025-03-26 | 843.00 | 843.00 | 806.00 | 808.00 | 808.00 | 5,380 |
| 2025-03-25 | 799.00 | 910.00 | 799.00 | 841.00 | 841.00 | 35,430 |
| 2025-03-24 | 792.00 | 829.00 | 780.00 | 798.00 | 798.00 | 3,590 |
| 2025-03-21 | 791.00 | 801.00 | 771.00 | 792.00 | 792.00 | 5,300 |
| 2025-03-20 | 818.00 | 818.00 | 793.00 | 799.00 | 799.00 | 3,180 |
| 2025-03-19 | 844.00 | 845.00 | 790.00 | 815.00 | 815.00 | 8,450 |
| 2025-03-18 | 824.00 | 875.00 | 810.00 | 834.00 | 834.00 | 14,190 |
| 2025-03-17 | 816.00 | 832.00 | 785.00 | 810.00 | 810.00 | 12,330 |
| 2025-03-14 | 886.00 | 947.00 | 805.00 | 812.00 | 812.00 | 40,810 |
| 2025-03-13 | 785.00 | 919.00 | 762.00 | 886.00 | 886.00 | 78,640 |
| 2025-03-12 | 764.00 | 877.00 | 757.00 | 775.00 | 775.00 | 27,420 |
| 2025-03-11 | 716.00 | 847.00 | 716.00 | 764.00 | 764.00 | 25,290 |
| 2025-03-10 | 714.00 | 731.00 | 714.00 | 725.00 | 725.00 | 360 |
| 2025-03-07 | 738.00 | 738.00 | 711.00 | 711.00 | 711.00 | 1,720 |
| 2025-03-06 | 758.00 | 764.00 | 720.00 | 725.00 | 725.00 | 2,200 |
| 2025-03-05 | 712.00 | 777.00 | 712.00 | 737.00 | 737.00 | 5,990 |
| 2025-03-04 | 708.00 | 738.00 | 705.00 | 713.00 | 713.00 | 2,660 |
| 2025-03-03 | 707.00 | 709.00 | 700.00 | 705.00 | 705.00 | 560 |
| 2025-02-28 | 706.00 | 710.00 | 697.00 | 704.00 | 704.00 | 910 |
| 2025-02-27 | 709.00 | 719.00 | 697.00 | 710.00 | 710.00 | 1,240 |
| 2025-02-26 | 717.00 | 740.00 | 711.00 | 718.00 | 718.00 | 1,910 |
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.