Gazprom PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 123.50 | 124.95 | 121.54 | 124.04 | 124.04 | 50,102,670 |
| 2024-09-04 | 120.60 | 122.90 | 119.66 | 122.40 | 122.40 | 45,807,220 |
| 2024-09-03 | 124.20 | 125.50 | 118.60 | 120.13 | 120.13 | 84,484,940 |
| 2024-09-02 | 122.90 | 124.73 | 121.43 | 123.52 | 123.52 | 82,918,950 |
| 2024-08-30 | 130.89 | 131.30 | 122.60 | 123.61 | 123.61 | 121,617,930 |
| 2024-08-29 | 124.50 | 130.91 | 123.55 | 129.58 | 129.58 | 165,047,240 |
| 2024-08-28 | 124.34 | 125.67 | 121.00 | 122.60 | 122.60 | 71,155,350 |
| 2024-08-27 | 127.30 | 127.98 | 122.52 | 122.93 | 122.93 | 92,790,430 |
| 2024-08-26 | 119.50 | 128.01 | 119.49 | 124.61 | 124.61 | 123,258,220 |
| 2024-08-23 | 118.20 | 119.24 | 115.00 | 116.26 | 116.26 | 60,663,060 |
| 2024-08-22 | 123.39 | 123.97 | 117.84 | 119.00 | 119.00 | 56,198,040 |
| 2024-08-21 | 125.46 | 126.40 | 123.03 | 123.66 | 123.66 | 35,983,860 |
| 2024-08-20 | 126.29 | 127.64 | 125.33 | 125.50 | 125.50 | 28,180,250 |
| 2024-08-19 | 126.40 | 127.69 | 125.21 | 125.75 | 125.75 | 30,525,030 |
| 2024-08-16 | 127.60 | 128.24 | 125.26 | 126.60 | 126.60 | 30,450,500 |
| 2024-08-15 | 129.99 | 130.31 | 127.01 | 127.63 | 127.63 | 25,727,960 |
| 2024-08-14 | 130.80 | 131.49 | 129.51 | 129.99 | 129.99 | 21,740,580 |
| 2024-08-13 | 128.72 | 130.80 | 128.72 | 130.03 | 130.03 | 23,818,940 |
| 2024-08-12 | 128.39 | 129.35 | 127.11 | 128.22 | 128.22 | 25,827,740 |
| 2024-08-09 | 128.01 | 129.76 | 127.27 | 129.09 | 129.09 | 29,420,480 |
| 2024-08-08 | 130.01 | 130.91 | 127.36 | 128.38 | 128.38 | 39,306,320 |
| 2024-08-07 | 128.87 | 130.34 | 126.18 | 130.07 | 130.07 | 61,768,160 |
| 2024-08-06 | 128.39 | 129.60 | 127.34 | 128.41 | 128.41 | 37,177,160 |
| 2024-08-05 | 129.05 | 130.54 | 127.00 | 127.85 | 127.85 | 59,664,760 |
| 2024-08-02 | 132.05 | 132.60 | 129.66 | 131.31 | 131.31 | 40,721,860 |
| 2024-08-01 | 133.48 | 134.35 | 131.51 | 132.48 | 132.48 | 29,614,440 |
| 2024-07-31 | 132.32 | 134.49 | 132.01 | 133.30 | 133.30 | 48,397,120 |
| 2024-07-30 | 130.80 | 134.07 | 130.46 | 132.89 | 132.89 | 53,203,780 |
| 2024-07-29 | 134.49 | 134.77 | 130.12 | 130.53 | 130.53 | 64,635,080 |
| 2024-07-26 | 135.10 | 136.68 | 132.59 | 134.55 | 134.55 | 82,134,230 |
| 2024-07-25 | 136.75 | 137.14 | 134.87 | 135.87 | 135.87 | 41,046,810 |
| 2024-07-24 | 134.07 | 137.28 | 133.42 | 136.71 | 136.71 | 64,078,490 |
| 2024-07-23 | 131.65 | 135.00 | 129.57 | 133.77 | 133.77 | 69,161,410 |
| 2024-07-22 | 131.96 | 132.81 | 130.28 | 131.27 | 131.27 | 53,280,240 |
| 2024-07-19 | 130.10 | 132.47 | 128.79 | 130.82 | 130.82 | 92,987,450 |
| 2024-07-18 | 124.46 | 129.85 | 123.38 | 128.73 | 128.73 | 89,804,920 |
| 2024-07-17 | 125.23 | 126.83 | 123.21 | 125.36 | 125.36 | 67,304,690 |
| 2024-07-16 | 119.28 | 126.01 | 118.61 | 123.87 | 123.87 | 93,665,430 |
| 2024-07-15 | 120.00 | 120.99 | 118.52 | 118.74 | 118.74 | 40,528,050 |
| 2024-07-12 | 121.90 | 122.47 | 118.23 | 119.40 | 119.40 | 48,210,120 |
| 2024-07-11 | 117.60 | 122.70 | 117.60 | 121.04 | 121.04 | 72,196,900 |
| 2024-07-10 | 123.98 | 125.00 | 117.75 | 119.43 | 119.43 | 99,730,430 |
| 2024-07-09 | 128.00 | 128.97 | 123.15 | 124.00 | 124.00 | 90,409,910 |
| 2024-07-08 | 127.50 | 128.84 | 125.25 | 127.26 | 127.26 | 89,852,870 |
| 2024-07-05 | 122.01 | 127.00 | 121.20 | 126.43 | 126.43 | 124,619,040 |
| 2024-07-04 | 125.00 | 126.80 | 121.70 | 122.61 | 122.61 | 80,922,630 |
| 2024-07-03 | 126.22 | 129.45 | 124.14 | 126.29 | 126.29 | 165,369,260 |
| 2024-07-02 | 121.40 | 127.25 | 120.76 | 126.63 | 126.63 | 130,099,950 |
| 2024-07-01 | 116.00 | 121.82 | 116.00 | 119.62 | 119.62 | 59,999,040 |
| 2024-06-28 | 116.33 | 116.65 | 114.88 | 116.00 | 116.00 | 23,970,340 |
| 2024-06-27 | 117.05 | 118.37 | 115.40 | 116.02 | 116.02 | 30,930,680 |
| 2024-06-26 | 115.02 | 117.25 | 114.65 | 116.89 | 116.89 | 39,678,830 |
| 2024-06-25 | 114.01 | 115.09 | 112.46 | 113.79 | 113.79 | 32,091,500 |
| 2024-06-24 | 115.40 | 116.35 | 113.20 | 113.50 | 113.50 | 27,459,870 |
| 2024-06-21 | 116.00 | 117.25 | 114.14 | 115.57 | 115.57 | 45,955,860 |
| 2024-06-20 | 114.30 | 116.39 | 110.00 | 115.63 | 115.63 | 176,304,340 |
| 2024-06-19 | 118.02 | 118.50 | 112.54 | 113.06 | 113.06 | 74,701,120 |
| 2024-06-18 | 121.54 | 122.04 | 117.18 | 118.10 | 118.10 | 40,921,970 |
| 2024-06-17 | 122.34 | 122.68 | 120.79 | 121.56 | 121.56 | 28,884,630 |
| 2024-06-14 | 119.96 | 122.01 | 118.89 | 121.41 | 121.41 | 50,038,450 |
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.