Gazprom PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	165.93	169.77	165.31	167.17	167.17	28,834,110
2023-09-27	165.80	166.92	165.11	165.51	165.51	18,538,940
2023-09-26	165.83	165.85	163.51	165.85	165.85	26,742,780
2023-09-25	166.70	168.05	165.20	166.80	166.80	24,330,710
2023-09-22	166.12	167.00	165.10	166.70	166.70	22,550,620
2023-09-21	168.50	169.38	165.72	166.05	166.05	30,389,420
2023-09-20	169.30	170.25	167.10	169.19	169.19	34,236,440
2023-09-19	172.99	173.94	168.60	170.48	170.48	43,228,590
2023-09-18	174.48	174.66	172.05	172.65	172.65	20,549,190
2023-09-15	173.50	174.76	173.25	174.30	174.30	18,926,830
2023-09-14	175.25	175.39	173.06	174.70	174.70	35,295,220
2023-09-13	177.80	178.00	174.30	174.57	174.57	23,907,000
2023-09-12	175.23	177.70	174.80	176.50	176.50	23,280,280
2023-09-11	176.02	177.44	174.02	175.20	175.20	26,939,270
2023-09-08	177.94	178.17	175.51	175.70	175.70	30,580,330
2023-09-07	180.95	181.68	176.50	177.05	177.05	51,507,780
2023-09-06	183.19	184.00	180.63	181.32	181.32	45,647,780
2023-09-05	181.20	182.80	179.00	179.80	179.80	57,327,070
2023-09-04	179.31	181.81	178.84	180.91	180.91	46,306,690
2023-09-01	178.00	178.85	177.60	178.85	178.85	17,217,010
2023-08-31	178.00	179.14	177.15	177.94	177.94	26,372,180
2023-08-30	178.90	178.90	176.77	177.21	177.21	37,475,940
2023-08-29	176.39	181.37	175.50	179.30	179.30	100,349,910
2023-08-28	174.75	176.80	174.75	176.35	176.35	25,295,280
2023-08-25	175.05	175.35	174.11	175.19	175.19	16,900,260
2023-08-24	174.05	175.92	173.62	175.20	175.20	16,660,510
2023-08-23	176.79	176.93	173.02	174.82	174.82	29,092,300
2023-08-22	176.40	177.00	175.18	176.25	176.25	18,200,810
2023-08-21	176.23	177.70	175.76	176.25	176.25	27,050,170
2023-08-18	174.30	175.71	173.12	175.20	175.20	19,434,880
2023-08-17	174.71	174.95	172.80	173.75	173.75	25,823,720
2023-08-16	176.23	177.10	172.90	173.82	173.82	48,782,530
2023-08-15	175.53	179.35	175.02	176.11	176.11	70,539,510
2023-08-14	178.00	183.89	175.53	177.00	177.00	163,423,360
2023-08-11	176.79	177.00	175.21	175.50	175.50	23,562,150
2023-08-10	175.22	177.10	175.00	176.48	176.48	50,886,330
2023-08-09	173.50	175.00	171.69	173.30	173.30	31,584,180
2023-08-08	172.20	173.64	170.60	172.10	172.10	29,094,830
2023-08-07	174.25	175.30	171.05	172.53	172.53	31,870,860
2023-08-04	177.00	177.88	172.80	174.23	174.23	65,999,320
2023-08-03	173.94	177.35	173.15	176.63	176.63	60,808,220
2023-08-02	172.90	175.21	172.50	173.90	173.90	34,736,230
2023-08-01	175.10	175.44	172.38	172.80	172.80	35,445,070
2023-07-31	171.98	175.14	171.80	173.99	173.99	40,474,660
2023-07-28	171.90	172.40	170.00	171.95	171.95	15,616,780
2023-07-27	171.64	173.10	171.35	172.03	172.03	16,977,850
2023-07-26	171.86	171.93	170.31	171.82	171.82	14,922,820
2023-07-25	172.20	172.70	171.40	172.47	172.47	13,979,060
2023-07-24	171.30	172.50	170.69	171.89	171.89	15,265,810
2023-07-21	170.31	171.97	169.77	171.60	171.60	16,817,830
2023-07-20	172.68	173.19	168.55	171.93	171.93	29,217,050
2023-07-19	175.50	175.70	172.51	173.04	173.04	32,568,590
2023-07-18	171.00	175.27	170.67	174.50	174.50	47,642,660
2023-07-17	169.00	171.60	168.61	170.45	170.45	24,594,290
2023-07-14	168.56	170.00	168.30	169.84	169.84	12,111,020
2023-07-13	170.51	170.93	168.12	169.03	169.03	19,970,470
2023-07-12	168.99	170.79	168.93	170.45	170.45	24,651,530
2023-07-11	167.60	169.00	167.12	168.46	168.46	16,276,140
2023-07-10	167.60	168.75	166.93	167.70	167.70	19,521,720
2023-07-07	166.50	166.81	165.80	166.81	166.81	10,246,700

← NewerPage 14 of 22 · 1,271 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.