Gazprom PAO historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	109.11	112.60	108.13	109.09	109.09	213,528,100
2026-10-16	104.88	109.00	104.51	107.33	107.33	152,558,750
2026-10-15	104.75	106.42	103.60	104.50	104.50	98,170,560
2026-10-14	104.92	106.70	104.01	105.17	105.17	113,482,360
2026-10-13	101.90	105.20	101.20	104.75	104.75	127,849,750
2026-10-12	102.00	104.50	100.79	102.08	102.08	206,212,320
2026-10-09	96.200	102.00	96.010	97.400	97.400	90,969,610
2026-10-08	96.600	97.840	95.450	96.000	96.000	54,039,160
2026-10-07	96.480	97.300	96.150	96.490	96.490	38,210,140
2026-10-06	97.460	97.840	95.500	96.350	96.350	51,843,840
2026-10-05	96.200	97.600	96.010	97.240	97.240	53,703,830
2026-10-02	97.170	97.490	95.410	95.970	95.970	42,901,590
2026-10-01	97.320	98.470	96.700	97.310	97.310	35,833,260
2026-09-30	97.710	98.640	96.500	97.980	97.980	57,510,500
2026-09-29	96.300	98.700	94.170	97.890	97.890	141,657,940
2026-09-28	98.780	100.10	96.000	98.140	98.140	90,446,510
2026-09-25	101.01	101.32	98.210	98.520	98.520	76,954,740
2026-09-24	102.70	103.00	100.30	101.46	101.46	96,972,760
2026-09-23	100.66	102.60	98.800	101.56	101.56	172,059,140
2026-09-22	97.410	100.94	96.860	100.15	100.15	152,299,470
2026-09-21	95.500	98.460	94.500	96.860	96.860	140,763,200
2026-09-18	93.090	97.340	92.840	96.150	96.150	146,579,940
2026-09-17	92.930	93.490	91.720	92.300	92.300	69,863,890
2026-09-16	96.690	98.080	93.500	93.660	93.660	110,594,500
2026-09-15	96.470	98.240	95.790	96.980	96.980	126,176,800
2026-09-14	93.030	99.600	93.020	97.700	97.700	181,005,070
2026-09-11	93.500	94.220	91.330	92.400	92.400	69,099,170
2026-09-10	88.780	94.100	88.000	93.500	93.500	128,748,940
2026-09-09	90.860	91.100	88.550	89.340	89.340	66,495,870
2026-09-08	91.150	92.900	90.050	90.860	90.860	88,246,710
2026-09-07	91.800	91.810	89.580	91.100	91.100	68,166,180
2026-09-04	91.000	91.770	89.480	90.900	90.900	81,013,990
2026-09-03	87.950	91.270	87.050	89.860	89.860	119,874,120
2026-09-02	87.100	88.470	86.890	88.420	88.420	47,293,890
2026-09-01	88.910	89.940	86.450	88.590	88.590	102,826,610
2026-08-31	85.130	89.450	85.010	88.760	88.760	137,879,000
2026-08-28	85.170	87.000	83.470	84.800	84.800	110,071,320
2026-08-27	82.440	85.320	81.860	84.750	84.750	81,869,430
2026-08-26	85.010	85.150	82.070	83.030	83.030	63,465,530
2026-08-25	83.070	87.200	82.330	85.490	85.490	91,390,820
2026-08-24	84.970	84.970	81.530	82.970	82.970	71,239,900
2026-08-21	82.860	84.820	82.280	84.150	84.150	43,720,130
2026-08-20	84.860	86.700	82.740	83.300	83.300	83,746,860
2026-08-19	85.050	85.640	83.510	84.710	84.710	53,061,540
2026-08-18	83.200	85.770	82.720	84.200	84.200	75,331,020
2026-08-17	84.590	85.680	82.000	82.600	82.600	112,818,140
2026-08-14	88.800	89.750	84.150	84.580	84.580	110,508,250
2026-08-13	91.880	92.260	88.450	88.960	88.960	78,214,780
2026-08-12	93.500	94.340	91.550	92.170	92.170	59,272,360
2026-08-11	93.390	94.400	92.910	93.590	93.590	47,071,100
2026-08-10	91.640	94.130	91.640	92.820	92.820	65,082,380
2026-08-07	93.390	94.500	91.180	92.040	92.040	75,913,460
2026-08-06	95.580	96.400	92.110	93.070	93.070	97,853,980
2026-08-05	93.350	95.600	92.500	95.160	95.160	83,379,880
2026-08-04	94.120	94.470	91.650	93.340	93.340	50,929,380
2026-08-03	92.010	94.260	91.530	93.800	93.800	43,665,350
2026-07-31	91.990	92.350	90.500	91.810	91.810	47,942,520
2026-07-30	92.410	94.700	91.520	91.900	91.900	71,413,910
2026-07-29	92.010	93.090	90.800	92.340	92.340	54,147,360
2026-07-28	93.100	94.330	91.230	91.430	91.430	56,231,600

Page 1 of 2 · 66 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-10-10	51.0300 RUB
2021-07-14	12.5500 RUB
2020-07-15	15.2400 RUB
2019-07-17	16.6100 RUB

Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.