Gazprom PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	165.33	165.33	163.12	164.20	164.20	27,649,170
2023-12-19	167.17	168.89	165.12	165.45	165.45	38,430,430
2023-12-18	164.99	167.32	164.99	166.03	166.03	33,132,260
2023-12-15	161.05	164.42	161.02	163.80	163.80	23,929,260
2023-12-14	164.05	164.76	160.81	161.70	161.70	16,996,980
2023-12-13	161.99	164.50	161.82	164.14	164.14	13,393,230
2023-12-12	164.87	165.54	161.82	162.50	162.50	25,407,880
2023-12-11	161.47	167.14	160.19	165.20	165.20	53,056,350
2023-12-08	163.90	164.17	160.50	162.22	162.22	20,195,940
2023-12-07	158.80	164.77	157.26	162.33	162.33	48,532,400
2023-12-06	160.73	161.41	158.50	159.16	159.16	15,554,310
2023-12-05	160.17	161.44	159.10	160.62	160.62	15,034,370
2023-12-04	162.48	162.48	159.81	160.57	160.57	22,003,990
2023-12-01	163.22	164.22	162.56	163.70	163.70	10,935,260
2023-11-30	163.17	164.62	162.12	163.33	163.33	12,315,690
2023-11-29	164.00	165.63	162.71	162.71	162.71	17,322,090
2023-11-28	162.91	164.83	161.55	164.79	164.79	16,819,340
2023-11-27	165.19	165.37	162.01	163.24	163.24	23,704,520
2023-11-24	164.20	165.19	164.10	165.00	165.00	13,584,670
2023-11-23	165.37	165.69	164.02	164.86	164.86	10,824,190
2023-11-22	165.30	166.20	164.82	165.48	165.48	11,543,230
2023-11-21	165.40	165.68	164.50	165.68	165.68	11,427,460
2023-11-20	165.20	166.64	164.64	165.88	165.88	12,648,660
2023-11-17	165.40	165.74	163.48	165.74	165.74	24,194,180
2023-11-16	166.26	166.81	165.20	166.44	166.44	12,945,550
2023-11-15	165.80	167.00	165.52	167.00	167.00	12,828,590
2023-11-14	167.27	167.29	165.62	166.65	166.65	25,406,310
2023-11-13	168.25	168.89	167.70	168.50	168.50	13,608,990
2023-11-10	168.23	168.48	167.62	168.17	168.17	12,991,180
2023-11-09	168.50	169.63	167.58	169.17	169.17	21,016,130
2023-11-08	168.80	169.44	168.47	168.65	168.65	15,410,210
2023-11-07	169.10	169.98	167.20	169.73	169.73	21,854,410
2023-11-06	169.05	170.29	168.83	169.94	169.94	9,341,830
2023-11-03	168.20	170.00	167.50	169.63	169.63	16,647,470
2023-11-02	170.44	171.31	168.00	168.47	168.47	26,482,540
2023-11-01	167.88	170.23	167.83	169.52	169.52	21,107,710
2023-10-31	167.00	168.42	166.70	168.24	168.24	17,254,470
2023-10-30	167.26	168.44	166.35	167.73	167.73	16,443,790
2023-10-27	168.36	169.45	167.17	167.71	167.71	21,573,910
2023-10-26	169.99	170.47	168.40	168.66	168.66	21,080,880
2023-10-25	170.20	170.50	169.00	169.99	169.99	18,127,820
2023-10-24	170.40	171.24	169.76	170.80	170.80	16,175,990
2023-10-23	171.80	172.44	169.90	171.00	171.00	19,946,320
2023-10-20	170.38	172.15	169.12	171.85	171.85	25,370,360
2023-10-19	169.97	171.00	168.30	170.79	170.79	31,739,180
2023-10-18	172.67	172.68	168.70	170.55	170.55	31,942,840
2023-10-17	172.75	173.30	171.03	172.00	172.00	26,755,630
2023-10-16	170.50	172.91	170.50	172.13	172.13	41,588,030
2023-10-13	169.90	170.79	167.15	169.72	169.72	38,618,230
2023-10-12	167.90	169.80	167.40	169.56	169.56	31,850,340
2023-10-11	168.50	171.40	167.30	169.60	169.60	59,982,320
2023-10-10	167.37	168.80	166.86	167.33	167.33	18,583,580
2023-10-09	167.30	167.97	166.62	167.30	167.30	21,747,660
2023-10-06	166.29	166.86	165.10	166.15	166.15	18,321,670
2023-10-05	165.70	166.10	164.84	165.36	165.36	15,310,360
2023-10-04	166.61	167.59	165.15	165.80	165.80	20,157,430
2023-10-03	166.00	167.25	164.81	166.97	166.97	17,376,720
2023-10-02	167.83	168.86	165.51	165.80	165.80	24,391,830
2023-09-29	169.20	170.39	166.60	167.70	167.70	35,987,790
2023-09-28	165.93	169.77	165.31	167.17	167.17	28,834,110

← NewerPage 13 of 22 · 1,270 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.