Gazprom PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-14 | 119.96 | 122.01 | 118.89 | 121.41 | 121.41 | 50,038,450 |
| 2024-06-13 | 113.00 | 119.93 | 112.07 | 119.63 | 119.63 | 70,245,160 |
| 2024-06-11 | 119.15 | 119.34 | 116.33 | 117.68 | 117.68 | 62,511,320 |
| 2024-06-10 | 123.05 | 123.64 | 117.54 | 118.45 | 118.45 | 85,242,800 |
| 2024-06-07 | 123.80 | 125.82 | 122.16 | 122.50 | 122.50 | 47,549,190 |
| 2024-06-06 | 124.10 | 124.94 | 123.38 | 123.55 | 123.55 | 20,684,110 |
| 2024-06-05 | 125.72 | 126.50 | 123.63 | 124.35 | 124.35 | 37,352,190 |
| 2024-06-04 | 124.22 | 125.16 | 122.75 | 123.81 | 123.81 | 34,773,460 |
| 2024-06-03 | 126.68 | 128.61 | 122.09 | 123.09 | 123.09 | 70,714,210 |
| 2024-05-31 | 125.00 | 127.92 | 123.81 | 126.31 | 126.31 | 75,228,150 |
| 2024-05-30 | 129.50 | 129.53 | 123.26 | 126.79 | 126.79 | 45,410,680 |
| 2024-05-29 | 129.00 | 129.82 | 127.12 | 128.26 | 128.26 | 45,104,880 |
| 2024-05-28 | 128.77 | 131.75 | 126.82 | 128.09 | 128.09 | 63,491,780 |
| 2024-05-27 | 134.20 | 134.69 | 127.56 | 127.70 | 127.70 | 89,295,170 |
| 2024-05-24 | 134.90 | 136.45 | 133.00 | 133.75 | 133.75 | 58,821,300 |
| 2024-05-23 | 139.08 | 139.08 | 133.17 | 134.90 | 134.90 | 110,788,890 |
| 2024-05-22 | 139.80 | 142.20 | 138.67 | 139.38 | 139.38 | 54,149,780 |
| 2024-05-21 | 144.24 | 145.68 | 137.35 | 139.43 | 139.43 | 177,488,970 |
| 2024-05-20 | 155.31 | 155.69 | 145.01 | 151.80 | 151.80 | 138,805,570 |
| 2024-05-17 | 158.35 | 158.35 | 154.75 | 155.06 | 155.06 | 40,725,570 |
| 2024-05-16 | 157.00 | 158.10 | 156.67 | 157.25 | 157.25 | 24,806,910 |
| 2024-05-15 | 156.31 | 157.29 | 154.91 | 156.75 | 156.75 | 27,244,510 |
| 2024-05-14 | 157.98 | 158.40 | 155.82 | 156.21 | 156.21 | 18,712,660 |
| 2024-05-13 | 155.20 | 158.65 | 154.91 | 155.52 | 155.52 | 36,528,160 |
| 2024-05-10 | 154.22 | 154.89 | 154.22 | 154.59 | 154.59 | 5,027,180 |
| 2024-05-08 | 154.21 | 154.75 | 154.16 | 154.25 | 154.25 | 9,624,330 |
| 2024-05-07 | 154.00 | 154.96 | 153.50 | 154.37 | 154.37 | 16,599,840 |
| 2024-05-06 | 155.31 | 155.76 | 153.00 | 153.45 | 153.45 | 27,052,990 |
| 2024-05-03 | 157.40 | 157.74 | 154.00 | 155.02 | 155.02 | 66,285,240 |
| 2024-05-02 | 163.29 | 165.36 | 156.38 | 157.65 | 157.65 | 117,419,850 |
| 2024-04-30 | 164.35 | 164.55 | 163.22 | 163.59 | 163.59 | 7,189,500 |
| 2024-04-29 | 164.10 | 165.24 | 163.83 | 164.35 | 164.35 | 7,827,440 |
| 2024-04-27 | 162.69 | 166.49 | 161.70 | 164.80 | 164.80 | 31,254,970 |
| 2024-04-26 | 163.49 | 164.19 | 162.11 | 162.11 | 162.11 | 23,118,270 |
| 2024-04-25 | 163.00 | 164.20 | 162.67 | 163.05 | 163.05 | 14,602,630 |
| 2024-04-24 | 163.70 | 164.41 | 162.62 | 163.11 | 163.11 | 20,812,190 |
| 2024-04-23 | 166.59 | 167.43 | 162.62 | 163.30 | 163.30 | 34,991,960 |
| 2024-04-22 | 167.20 | 167.89 | 165.55 | 166.14 | 166.14 | 26,962,760 |
| 2024-04-19 | 165.52 | 168.15 | 165.00 | 167.28 | 167.28 | 36,227,630 |
| 2024-04-18 | 164.71 | 166.10 | 163.85 | 165.62 | 165.62 | 17,628,510 |
| 2024-04-17 | 164.52 | 165.68 | 163.78 | 165.37 | 165.37 | 20,072,810 |
| 2024-04-16 | 163.34 | 164.78 | 162.65 | 164.10 | 164.10 | 19,294,750 |
| 2024-04-15 | 165.00 | 165.66 | 163.27 | 164.35 | 164.35 | 21,614,160 |
| 2024-04-12 | 166.52 | 166.80 | 164.69 | 165.30 | 165.30 | 26,345,100 |
| 2024-04-11 | 164.97 | 166.33 | 164.15 | 166.06 | 166.06 | 30,798,110 |
| 2024-04-10 | 164.10 | 165.94 | 163.59 | 164.99 | 164.99 | 23,220,690 |
| 2024-04-09 | 164.00 | 165.79 | 163.49 | 163.88 | 163.88 | 29,074,240 |
| 2024-04-08 | 164.00 | 164.90 | 163.57 | 163.67 | 163.67 | 16,501,080 |
| 2024-04-05 | 162.75 | 164.63 | 162.10 | 163.57 | 163.57 | 22,832,950 |
| 2024-04-04 | 162.76 | 164.30 | 161.52 | 163.51 | 163.51 | 30,264,090 |
| 2024-04-03 | 164.05 | 165.36 | 162.12 | 163.50 | 163.50 | 43,058,980 |
| 2024-04-02 | 158.11 | 164.98 | 157.51 | 162.02 | 162.02 | 72,249,810 |
| 2024-04-01 | 157.63 | 158.25 | 157.43 | 158.02 | 158.02 | 16,774,670 |
| 2024-03-29 | 157.02 | 157.90 | 156.51 | 157.74 | 157.74 | 16,069,360 |
| 2024-03-28 | 157.79 | 157.95 | 157.04 | 157.57 | 157.57 | 10,233,230 |
| 2024-03-27 | 158.00 | 158.60 | 157.20 | 157.87 | 157.87 | 11,874,900 |
| 2024-03-26 | 159.10 | 159.45 | 156.90 | 158.09 | 158.09 | 28,042,540 |
| 2024-03-25 | 157.19 | 158.97 | 155.75 | 156.99 | 156.99 | 26,977,690 |
| 2024-03-22 | 158.33 | 158.69 | 156.00 | 157.22 | 157.22 | 28,164,310 |
| 2024-03-21 | 158.79 | 159.16 | 157.87 | 158.48 | 158.48 | 18,125,670 |
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.