Gaz PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 714.00 | 720.00 | 705.00 | 706.00 | 706.00 | 1,390 |
| 2025-02-24 | 720.00 | 720.00 | 696.00 | 711.00 | 711.00 | 1,500 |
| 2025-02-21 | 713.00 | 719.00 | 709.00 | 719.00 | 719.00 | 230 |
| 2025-02-20 | 701.00 | 720.00 | 701.00 | 707.00 | 707.00 | 970 |
| 2025-02-19 | 708.00 | 708.00 | 696.00 | 700.00 | 700.00 | 640 |
| 2025-02-18 | 711.00 | 711.00 | 707.00 | 707.00 | 707.00 | 310 |
| 2025-02-17 | 702.00 | 720.00 | 701.00 | 711.00 | 711.00 | 740 |
| 2025-02-14 | 709.00 | 724.00 | 701.00 | 701.00 | 701.00 | 1,460 |
| 2025-02-13 | 721.00 | 751.00 | 695.00 | 698.00 | 698.00 | 1,310 |
| 2025-02-12 | 706.00 | 717.00 | 706.00 | 706.00 | 706.00 | 500 |
| 2025-02-11 | 707.00 | 714.00 | 703.00 | 705.00 | 705.00 | 330 |
| 2025-02-10 | 718.00 | 718.00 | 701.00 | 707.00 | 707.00 | 520 |
| 2025-02-07 | 718.00 | 720.00 | 703.00 | 703.00 | 703.00 | 380 |
| 2025-02-06 | 706.00 | 718.00 | 706.00 | 707.00 | 707.00 | 600 |
| 2025-02-05 | 703.00 | 703.00 | 686.00 | 702.00 | 702.00 | 270 |
| 2025-02-04 | 714.00 | 727.00 | 700.00 | 703.00 | 703.00 | 1,020 |
| 2025-02-03 | 719.00 | 719.00 | 702.00 | 703.00 | 703.00 | 1,210 |
| 2025-01-31 | 741.00 | 743.00 | 722.00 | 725.00 | 725.00 | 740 |
| 2025-01-30 | 741.00 | 741.00 | 730.00 | 731.00 | 731.00 | 640 |
| 2025-01-29 | 743.00 | 753.00 | 735.00 | 735.00 | 735.00 | 480 |
| 2025-01-28 | 760.00 | 760.00 | 721.00 | 744.00 | 744.00 | 1,850 |
| 2025-01-27 | 736.00 | 800.00 | 736.00 | 764.00 | 764.00 | 5,300 |
| 2025-01-24 | 722.00 | 751.00 | 705.00 | 730.00 | 730.00 | 1,140 |
| 2025-01-23 | 724.00 | 737.00 | 720.00 | 737.00 | 737.00 | 270 |
| 2025-01-22 | 730.00 | 744.00 | 715.00 | 728.00 | 728.00 | 690 |
| 2025-01-21 | 722.00 | 742.00 | 703.00 | 715.00 | 715.00 | 350 |
| 2025-01-20 | 720.00 | 750.00 | 708.00 | 722.00 | 722.00 | 1,160 |
| 2025-01-17 | 715.00 | 719.00 | 704.00 | 708.00 | 708.00 | 660 |
| 2025-01-16 | 685.00 | 701.00 | 684.00 | 701.00 | 701.00 | 840 |
| 2025-01-15 | 689.00 | 689.00 | 673.00 | 675.00 | 675.00 | 130 |
| 2025-01-14 | 658.00 | 695.00 | 640.00 | 675.00 | 675.00 | 730 |
| 2025-01-13 | 655.00 | 700.00 | 645.00 | 680.00 | 680.00 | 4,200 |
| 2025-01-10 | 660.00 | 681.00 | 628.00 | 640.00 | 640.00 | 2,740 |
| 2025-01-09 | 653.00 | 660.00 | 637.00 | 651.00 | 651.00 | 570 |
| 2025-01-08 | 651.00 | 652.00 | 626.00 | 642.00 | 642.00 | 520 |
| 2025-01-06 | 641.00 | 644.00 | 637.00 | 638.00 | 638.00 | 380 |
| 2025-01-03 | 640.00 | 644.00 | 628.00 | 639.00 | 639.00 | 190 |
| 2024-12-30 | 632.00 | 646.00 | 628.00 | 631.00 | 631.00 | 1,020 |
| 2024-12-28 | 632.00 | 655.00 | 632.00 | 632.00 | 632.00 | 730 |
| 2024-12-27 | 636.00 | 636.00 | 624.00 | 632.00 | 632.00 | 890 |
| 2024-12-26 | 632.00 | 642.00 | 625.00 | 633.00 | 633.00 | 540 |
| 2024-12-25 | 622.00 | 634.00 | 621.00 | 634.00 | 634.00 | 70 |
| 2024-12-24 | 626.00 | 626.00 | 622.00 | 622.00 | 622.00 | 120 |
| 2024-12-23 | 626.00 | 653.00 | 619.00 | 631.00 | 631.00 | 1,070 |
| 2024-12-20 | 622.00 | 643.00 | 601.00 | 627.00 | 627.00 | 1,630 |
| 2024-12-19 | 596.00 | 626.00 | 596.00 | 621.00 | 621.00 | 570 |
| 2024-12-18 | 595.00 | 597.00 | 583.00 | 583.00 | 583.00 | 200 |
| 2024-12-17 | 607.00 | 607.00 | 572.00 | 581.00 | 581.00 | 1,420 |
| 2024-12-16 | 605.00 | 605.00 | 600.00 | 600.00 | 600.00 | 220 |
| 2024-12-13 | 645.00 | 645.00 | 606.00 | 612.00 | 612.00 | 700 |
| 2024-12-12 | 642.00 | 646.00 | 635.00 | 646.00 | 646.00 | 70 |
| 2024-12-11 | 644.00 | 644.00 | 642.00 | 642.00 | 642.00 | 130 |
| 2024-12-10 | 683.00 | 683.00 | 634.00 | 645.00 | 645.00 | 160 |
| 2024-12-09 | 637.00 | 697.00 | 625.00 | 654.00 | 654.00 | 350 |
| 2024-12-06 | 650.00 | 650.00 | 637.00 | 637.00 | 637.00 | 30 |
| 2024-12-05 | 657.00 | 668.00 | 625.00 | 646.00 | 646.00 | 860 |
| 2024-12-04 | 606.00 | 719.00 | 606.00 | 652.00 | 652.00 | 4,990 |
| 2024-12-03 | 601.00 | 620.00 | 600.00 | 620.00 | 620.00 | 110 |
| 2024-12-02 | 625.00 | 627.00 | 619.00 | 620.00 | 620.00 | 510 |
| 2024-11-29 | 632.00 | 632.00 | 614.00 | 626.00 | 626.00 | 90 |
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.