Gaz PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 599.00 | 617.00 | 599.00 | 616.00 | 616.00 | 220 |
| 2024-11-27 | 588.00 | 680.00 | 560.00 | 596.00 | 596.00 | 2,820 |
| 2024-11-26 | 611.00 | 612.00 | 591.00 | 599.00 | 599.00 | 730 |
| 2024-11-25 | 622.00 | 652.00 | 606.00 | 620.00 | 620.00 | 820 |
| 2024-11-22 | 629.00 | 634.00 | 620.00 | 630.00 | 630.00 | 270 |
| 2024-11-21 | 629.00 | 629.00 | 620.00 | 620.00 | 620.00 | 540 |
| 2024-11-20 | 634.00 | 634.00 | 620.00 | 620.00 | 620.00 | 920 |
| 2024-11-19 | 645.00 | 645.00 | 620.00 | 620.00 | 620.00 | 560 |
| 2024-11-18 | 607.00 | 648.00 | 607.00 | 639.00 | 639.00 | 850 |
| 2024-11-15 | 647.00 | 655.00 | 629.00 | 640.00 | 640.00 | 350 |
| 2024-11-14 | 652.00 | 658.00 | 650.00 | 656.00 | 656.00 | 250 |
| 2024-11-13 | 660.00 | 669.00 | 660.00 | 668.00 | 668.00 | 50 |
| 2024-11-12 | 675.00 | 675.00 | 659.00 | 664.00 | 664.00 | 760 |
| 2024-11-11 | 641.00 | 669.00 | 641.00 | 666.00 | 666.00 | 220 |
| 2024-11-08 | 621.00 | 642.00 | 621.00 | 642.00 | 642.00 | 170 |
| 2024-11-07 | 666.00 | 667.00 | 618.00 | 619.00 | 619.00 | 160 |
| 2024-11-06 | 606.00 | 647.00 | 606.00 | 620.00 | 620.00 | 1,070 |
| 2024-11-05 | 597.00 | 612.00 | 596.00 | 607.00 | 607.00 | 250 |
| 2024-11-02 | 596.00 | 616.00 | 595.00 | 601.00 | 601.00 | 240 |
| 2024-11-01 | 562.00 | 616.00 | 562.00 | 607.00 | 607.00 | 750 |
| 2024-10-31 | 615.00 | 615.00 | 571.00 | 593.00 | 593.00 | 2,150 |
| 2024-10-30 | 622.00 | 622.00 | 616.00 | 620.00 | 620.00 | 300 |
| 2024-10-29 | 602.00 | 622.00 | 587.00 | 622.00 | 622.00 | 870 |
| 2024-10-28 | 623.00 | 624.00 | 596.00 | 602.00 | 602.00 | 1,780 |
| 2024-10-25 | 654.00 | 689.00 | 632.00 | 633.00 | 633.00 | 2,250 |
| 2024-10-24 | 650.00 | 654.00 | 644.00 | 652.00 | 652.00 | 310 |
| 2024-10-23 | 658.00 | 673.00 | 653.00 | 653.00 | 653.00 | 310 |
| 2024-10-22 | 684.00 | 685.00 | 660.00 | 660.00 | 660.00 | 800 |
| 2024-10-21 | 651.00 | 681.00 | 651.00 | 678.00 | 678.00 | 1,440 |
| 2024-10-18 | 641.00 | 651.00 | 641.00 | 651.00 | 651.00 | 350 |
| 2024-10-17 | 653.00 | 654.00 | 650.00 | 650.00 | 650.00 | 110 |
| 2024-10-16 | 664.00 | 665.00 | 651.00 | 654.00 | 654.00 | 100 |
| 2024-10-15 | 647.00 | 659.00 | 646.00 | 658.00 | 658.00 | 1,110 |
| 2024-10-14 | 653.00 | 653.00 | 621.00 | 646.00 | 646.00 | 640 |
| 2024-10-11 | 647.00 | 652.00 | 645.00 | 646.00 | 646.00 | 560 |
| 2024-10-10 | 664.00 | 664.00 | 647.00 | 650.00 | 650.00 | 1,080 |
| 2024-10-09 | 665.00 | 666.00 | 659.00 | 659.00 | 659.00 | 90 |
| 2024-10-08 | 660.00 | 668.00 | 660.00 | 667.00 | 667.00 | 60 |
| 2024-10-07 | 670.00 | 670.00 | 659.00 | 664.00 | 664.00 | 70 |
| 2024-10-04 | 655.00 | 660.00 | 637.00 | 659.00 | 659.00 | 340 |
| 2024-10-03 | 668.00 | 668.00 | 646.00 | 655.00 | 655.00 | 1,000 |
| 2024-10-02 | 704.00 | 704.00 | 667.00 | 675.00 | 675.00 | 540 |
| 2024-10-01 | 690.00 | 713.00 | 678.00 | 687.00 | 687.00 | 920 |
| 2024-09-30 | 695.00 | 695.00 | 688.00 | 690.00 | 690.00 | 120 |
| 2024-09-27 | 693.00 | 697.00 | 684.00 | 691.00 | 691.00 | 600 |
| 2024-09-26 | 691.00 | 705.00 | 690.00 | 695.00 | 695.00 | 680 |
| 2024-09-25 | 708.00 | 718.00 | 699.00 | 710.00 | 710.00 | 1,450 |
| 2024-09-24 | 700.00 | 718.00 | 690.00 | 718.00 | 718.00 | 1,530 |
| 2024-09-23 | 656.00 | 704.00 | 646.00 | 697.00 | 697.00 | 4,150 |
| 2024-09-20 | 641.00 | 665.00 | 640.00 | 655.00 | 655.00 | 1,400 |
| 2024-09-19 | 641.00 | 648.00 | 640.00 | 642.00 | 642.00 | 190 |
| 2024-09-18 | 638.00 | 647.00 | 627.00 | 647.00 | 647.00 | 330 |
| 2024-09-17 | 640.00 | 648.00 | 621.00 | 638.00 | 638.00 | 980 |
| 2024-09-16 | 598.00 | 637.00 | 598.00 | 626.00 | 626.00 | 1,670 |
| 2024-09-13 | 594.00 | 600.00 | 586.00 | 596.00 | 596.00 | 680 |
| 2024-09-12 | 621.00 | 628.00 | 594.00 | 599.00 | 599.00 | 1,080 |
| 2024-09-11 | 585.00 | 630.00 | 580.00 | 600.00 | 600.00 | 2,370 |
| 2024-09-10 | 585.00 | 588.00 | 573.00 | 573.00 | 573.00 | 970 |
| 2024-09-09 | 581.00 | 600.00 | 570.00 | 588.00 | 588.00 | 1,310 |
| 2024-09-06 | 560.00 | 581.00 | 559.00 | 574.00 | 574.00 | 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.