Gazprom PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 160.50 | 161.25 | 158.04 | 158.37 | 158.37 | 38,302,470 |
| 2024-03-18 | 161.10 | 161.43 | 160.31 | 160.72 | 160.72 | 14,279,600 |
| 2024-03-15 | 161.10 | 161.42 | 160.04 | 160.52 | 160.52 | 14,155,970 |
| 2024-03-14 | 161.80 | 161.81 | 160.53 | 161.26 | 161.26 | 14,016,060 |
| 2024-03-13 | 163.20 | 163.22 | 161.10 | 161.78 | 161.78 | 19,204,640 |
| 2024-03-12 | 160.79 | 163.31 | 160.56 | 162.81 | 162.81 | 26,531,930 |
| 2024-03-11 | 161.03 | 161.28 | 160.51 | 160.82 | 160.82 | 15,911,070 |
| 2024-03-07 | 161.65 | 162.30 | 160.75 | 161.06 | 161.06 | 14,213,540 |
| 2024-03-06 | 160.98 | 162.00 | 160.50 | 161.59 | 161.59 | 13,620,420 |
| 2024-03-05 | 161.24 | 161.80 | 160.23 | 161.48 | 161.48 | 14,143,780 |
| 2024-03-04 | 161.49 | 162.00 | 160.86 | 161.52 | 161.52 | 16,580,320 |
| 2024-03-01 | 161.82 | 163.10 | 161.18 | 161.71 | 161.71 | 18,294,730 |
| 2024-02-29 | 160.65 | 162.30 | 160.00 | 161.60 | 161.60 | 18,118,980 |
| 2024-02-28 | 159.19 | 162.27 | 159.05 | 161.02 | 161.02 | 33,721,440 |
| 2024-02-27 | 160.15 | 160.15 | 158.81 | 159.38 | 159.38 | 12,124,860 |
| 2024-02-26 | 158.92 | 160.56 | 158.85 | 159.78 | 159.78 | 16,627,580 |
| 2024-02-22 | 159.00 | 159.10 | 158.00 | 158.10 | 158.10 | 17,683,620 |
| 2024-02-21 | 159.60 | 160.23 | 158.30 | 158.30 | 158.30 | 22,520,820 |
| 2024-02-20 | 161.21 | 161.64 | 159.16 | 160.07 | 160.07 | 21,865,050 |
| 2024-02-19 | 161.34 | 162.20 | 160.84 | 161.57 | 161.57 | 13,029,740 |
| 2024-02-16 | 161.98 | 162.00 | 161.10 | 161.57 | 161.57 | 17,152,230 |
| 2024-02-15 | 162.09 | 162.61 | 161.31 | 162.00 | 162.00 | 16,636,650 |
| 2024-02-14 | 162.38 | 162.88 | 161.07 | 162.19 | 162.19 | 22,048,780 |
| 2024-02-13 | 162.60 | 163.90 | 162.00 | 162.02 | 162.02 | 15,099,210 |
| 2024-02-12 | 163.28 | 163.50 | 162.21 | 163.15 | 163.15 | 17,911,680 |
| 2024-02-09 | 163.48 | 163.97 | 163.20 | 163.89 | 163.89 | 12,339,840 |
| 2024-02-08 | 164.62 | 164.96 | 163.10 | 163.88 | 163.88 | 17,761,670 |
| 2024-02-07 | 164.56 | 165.59 | 164.34 | 165.19 | 165.19 | 16,397,610 |
| 2024-02-06 | 164.87 | 165.12 | 164.04 | 164.60 | 164.60 | 13,180,720 |
| 2024-02-05 | 164.42 | 165.22 | 163.55 | 165.14 | 165.14 | 18,001,250 |
| 2024-02-02 | 165.15 | 167.85 | 164.40 | 166.24 | 166.24 | 32,746,310 |
| 2024-02-01 | 166.75 | 166.75 | 164.80 | 165.62 | 165.62 | 20,908,970 |
| 2024-01-31 | 163.42 | 166.48 | 162.90 | 165.39 | 165.39 | 39,753,230 |
| 2024-01-30 | 163.31 | 163.79 | 162.71 | 163.49 | 163.49 | 17,847,070 |
| 2024-01-29 | 164.00 | 164.49 | 162.85 | 163.67 | 163.67 | 17,106,520 |
| 2024-01-26 | 165.65 | 165.95 | 163.65 | 163.97 | 163.97 | 21,001,700 |
| 2024-01-25 | 166.36 | 166.94 | 165.36 | 165.75 | 165.75 | 16,186,240 |
| 2024-01-24 | 168.36 | 168.63 | 166.20 | 166.63 | 166.63 | 18,385,460 |
| 2024-01-23 | 166.49 | 168.96 | 165.60 | 167.60 | 167.60 | 29,371,870 |
| 2024-01-22 | 165.98 | 167.00 | 165.26 | 166.38 | 166.38 | 13,014,740 |
| 2024-01-19 | 166.52 | 167.62 | 165.20 | 166.33 | 166.33 | 23,573,690 |
| 2024-01-18 | 164.12 | 167.55 | 164.12 | 166.46 | 166.46 | 39,396,100 |
| 2024-01-17 | 163.48 | 164.20 | 163.00 | 164.00 | 164.00 | 8,673,260 |
| 2024-01-16 | 163.20 | 164.18 | 162.37 | 163.79 | 163.79 | 12,202,210 |
| 2024-01-15 | 163.80 | 164.40 | 163.26 | 163.75 | 163.75 | 11,074,540 |
| 2024-01-12 | 162.52 | 163.98 | 162.20 | 163.43 | 163.43 | 14,760,600 |
| 2024-01-11 | 162.96 | 162.96 | 161.93 | 162.86 | 162.86 | 13,102,580 |
| 2024-01-10 | 162.41 | 163.70 | 162.00 | 163.05 | 163.05 | 10,752,210 |
| 2024-01-09 | 163.01 | 163.06 | 161.77 | 162.25 | 162.25 | 9,608,200 |
| 2024-01-08 | 162.44 | 163.20 | 162.00 | 163.00 | 163.00 | 11,173,290 |
| 2024-01-05 | 161.20 | 162.30 | 161.07 | 162.10 | 162.10 | 8,784,940 |
| 2024-01-04 | 161.51 | 161.64 | 161.00 | 161.19 | 161.19 | 4,888,930 |
| 2024-01-03 | 159.73 | 161.58 | 159.73 | 161.38 | 161.38 | 8,117,860 |
| 2023-12-29 | 159.49 | 160.79 | 159.14 | 159.89 | 159.89 | 19,270,880 |
| 2023-12-28 | 159.98 | 160.38 | 158.22 | 160.34 | 160.34 | 24,873,460 |
| 2023-12-27 | 161.20 | 161.40 | 159.81 | 160.00 | 160.00 | 23,733,870 |
| 2023-12-26 | 161.45 | 161.80 | 160.77 | 160.88 | 160.88 | 18,585,180 |
| 2023-12-25 | 162.49 | 162.77 | 160.40 | 161.13 | 161.13 | 22,398,910 |
| 2023-12-22 | 161.91 | 163.20 | 161.62 | 162.23 | 162.23 | 15,417,240 |
| 2023-12-21 | 163.32 | 163.71 | 161.19 | 161.52 | 161.52 | 26,473,840 |
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.