Gaz PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 417.00 | 420.00 | 416.00 | 420.00 | 420.00 | 650 |
| 2026-10-16 | 420.00 | 421.00 | 416.00 | 418.00 | 418.00 | 520 |
| 2026-10-15 | 418.00 | 421.00 | 415.00 | 415.00 | 415.00 | 1,530 |
| 2026-10-14 | 417.00 | 422.00 | 415.00 | 416.00 | 416.00 | 500 |
| 2026-10-13 | 417.00 | 420.00 | 412.00 | 414.00 | 414.00 | 1,420 |
| 2026-10-12 | 412.00 | 418.00 | 412.00 | 415.00 | 415.00 | 620 |
| 2026-10-09 | 414.00 | 416.00 | 413.00 | 415.00 | 415.00 | 350 |
| 2026-10-08 | 418.00 | 422.00 | 412.00 | 414.00 | 414.00 | 960 |
| 2026-10-07 | 420.00 | 423.00 | 419.00 | 421.00 | 421.00 | 160 |
| 2026-10-06 | 431.00 | 431.00 | 417.00 | 419.00 | 419.00 | 3,200 |
| 2026-10-05 | 414.00 | 437.00 | 412.00 | 418.00 | 418.00 | 7,350 |
| 2026-10-02 | 411.00 | 426.00 | 411.00 | 415.00 | 415.00 | 4,090 |
| 2026-10-01 | 415.00 | 419.00 | 407.00 | 411.00 | 411.00 | 1,540 |
| 2026-09-30 | 414.00 | 416.00 | 410.00 | 414.00 | 414.00 | 2,300 |
| 2026-09-29 | 412.00 | 427.00 | 412.00 | 417.00 | 417.00 | 23,330 |
| 2026-09-28 | 412.00 | 428.00 | 409.00 | 412.00 | 412.00 | 16,760 |
| 2026-09-25 | 412.00 | 424.00 | 412.00 | 414.00 | 414.00 | 4,300 |
| 2026-09-24 | 410.00 | 413.00 | 409.00 | 412.00 | 412.00 | 530 |
| 2026-09-23 | 418.00 | 418.00 | 408.00 | 415.00 | 415.00 | 3,410 |
| 2026-09-22 | 412.00 | 425.00 | 412.00 | 413.00 | 413.00 | 8,330 |
| 2026-09-21 | 406.00 | 420.00 | 402.00 | 410.00 | 410.00 | 9,470 |
| 2026-09-18 | 410.00 | 413.00 | 406.00 | 410.00 | 410.00 | 1,760 |
| 2026-09-17 | 418.00 | 423.00 | 408.00 | 412.00 | 412.00 | 6,180 |
| 2026-09-16 | 416.00 | 429.00 | 415.00 | 418.00 | 418.00 | 3,380 |
| 2026-09-15 | 421.00 | 423.00 | 415.00 | 418.00 | 418.00 | 2,050 |
| 2026-09-14 | 420.00 | 430.00 | 416.00 | 422.00 | 422.00 | 5,010 |
| 2026-09-11 | 421.00 | 422.00 | 415.00 | 421.00 | 421.00 | 830 |
| 2026-09-10 | 418.00 | 432.00 | 416.00 | 420.00 | 420.00 | 10,420 |
| 2026-09-09 | 419.00 | 435.00 | 414.00 | 415.00 | 415.00 | 38,430 |
| 2026-09-08 | 417.00 | 431.00 | 413.00 | 420.00 | 420.00 | 15,060 |
| 2026-09-07 | 413.00 | 433.00 | 410.00 | 414.00 | 414.00 | 19,050 |
| 2026-09-04 | 414.00 | 426.00 | 409.00 | 414.00 | 414.00 | 7,620 |
| 2026-09-03 | 410.00 | 428.00 | 409.00 | 412.00 | 412.00 | 10,970 |
| 2026-09-02 | 410.00 | 411.00 | 408.00 | 410.00 | 410.00 | 140 |
| 2026-09-01 | 409.00 | 413.00 | 409.00 | 411.00 | 411.00 | 350 |
| 2026-08-31 | 406.00 | 413.00 | 405.00 | 412.00 | 412.00 | 410 |
| 2026-08-28 | 407.00 | 412.00 | 405.00 | 408.00 | 408.00 | 970 |
| 2026-08-27 | 407.00 | 418.00 | 403.00 | 410.00 | 410.00 | 2,190 |
| 2026-08-26 | 410.00 | 411.00 | 403.00 | 405.00 | 405.00 | 420 |
| 2026-08-25 | 409.00 | 414.00 | 407.00 | 411.00 | 411.00 | 390 |
| 2026-08-24 | 414.00 | 424.00 | 405.00 | 409.00 | 409.00 | 9,290 |
| 2026-08-21 | 408.00 | 422.00 | 404.00 | 408.00 | 408.00 | 2,220 |
| 2026-08-20 | 413.00 | 419.00 | 404.00 | 415.00 | 415.00 | 2,830 |
| 2026-08-19 | 414.00 | 430.00 | 410.00 | 415.00 | 415.00 | 14,140 |
| 2026-08-18 | 405.00 | 429.00 | 402.00 | 413.00 | 413.00 | 6,930 |
| 2026-08-17 | 409.00 | 416.00 | 396.00 | 399.00 | 399.00 | 6,100 |
| 2026-08-14 | 412.00 | 421.00 | 398.00 | 403.00 | 403.00 | 5,210 |
| 2026-08-13 | 438.00 | 452.00 | 408.00 | 422.00 | 422.00 | 10,890 |
| 2026-08-12 | 435.00 | 467.00 | 435.00 | 440.00 | 440.00 | 16,100 |
| 2026-08-11 | 423.00 | 458.00 | 423.00 | 427.00 | 427.00 | 18,610 |
| 2026-08-10 | 417.00 | 453.00 | 417.00 | 423.00 | 423.00 | 24,700 |
| 2026-08-07 | 447.00 | 465.00 | 411.00 | 437.00 | 437.00 | 7,030 |
| 2026-08-06 | 468.00 | 468.00 | 436.00 | 442.00 | 442.00 | 1,720 |
| 2026-08-05 | 438.00 | 458.00 | 432.00 | 451.00 | 451.00 | 2,500 |
| 2026-08-04 | 440.00 | 469.00 | 421.00 | 432.00 | 432.00 | 4,670 |
| 2026-08-03 | 414.00 | 436.00 | 414.00 | 430.00 | 430.00 | 260 |
| 2026-07-31 | 411.00 | 424.00 | 407.00 | 414.00 | 414.00 | 150 |
| 2026-07-30 | 410.00 | 437.00 | 410.00 | 420.00 | 420.00 | 2,420 |
| 2026-07-29 | 404.00 | 420.00 | 398.00 | 416.00 | 416.00 | 1,340 |
| 2026-07-28 | 410.00 | 428.00 | 398.00 | 424.00 | 424.00 | 5,760 |
Page 1 of 22 · 1,270 trading daysOlder →
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.