Gazprom PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	166.00	167.28	165.91	166.98	166.98	15,375,700
2023-07-05	166.01	166.65	165.02	165.35	165.35	14,587,340
2023-07-04	166.90	167.00	165.26	166.40	166.40	14,891,330
2023-07-03	167.29	167.80	166.70	166.75	166.75	10,691,490
2023-06-30	167.20	167.70	166.30	167.62	167.62	15,690,440
2023-06-29	168.05	169.89	167.50	168.00	168.00	18,384,430
2023-06-28	166.70	168.64	166.05	168.00	168.00	16,798,010
2023-06-27	167.42	167.45	166.00	166.52	166.52	13,933,250
2023-06-26	167.52	168.60	165.00	167.01	167.01	27,845,180
2023-06-23	168.19	168.94	165.21	168.33	168.33	31,230,930
2023-06-22	170.00	170.55	167.73	169.75	169.75	17,241,690
2023-06-21	170.18	171.78	169.16	170.52	170.52	19,263,530
2023-06-20	170.08	170.97	168.42	169.65	169.65	18,394,650
2023-06-19	170.48	171.50	168.30	170.65	170.65	23,524,920
2023-06-16	171.85	172.46	169.22	170.48	170.48	25,354,110
2023-06-15	168.00	172.00	166.66	171.00	171.00	45,115,400
2023-06-14	168.63	169.38	167.01	167.50	167.50	18,772,800
2023-06-13	165.62	168.54	165.62	168.00	168.00	23,323,940
2023-06-09	166.48	167.81	164.94	165.47	165.47	20,740,950
2023-06-08	164.65	166.60	164.14	166.60	166.60	21,633,750
2023-06-07	163.20	165.87	162.67	164.42	164.42	32,420,190
2023-06-06	162.00	163.85	161.69	162.57	162.57	18,296,880
2023-06-05	162.58	164.60	161.60	162.70	162.70	29,606,900
2023-06-02	161.01	163.40	161.01	163.21	163.21	16,843,170
2023-06-01	162.90	163.47	161.50	162.20	162.20	18,719,310
2023-05-31	161.51	163.30	160.90	163.09	163.09	22,984,880
2023-05-30	162.15	165.40	161.50	161.70	161.70	40,687,470
2023-05-29	165.90	167.05	162.45	164.00	164.00	34,102,090
2023-05-26	162.00	165.40	161.69	164.20	164.20	37,679,970
2023-05-25	163.00	163.00	160.47	160.85	160.85	39,403,460
2023-05-24	165.51	166.30	161.84	163.88	163.88	65,947,320
2023-05-23	172.88	179.60	165.10	167.62	167.62	180,771,400
2023-05-22	175.22	175.50	170.85	172.41	172.41	43,986,730
2023-05-19	174.95	175.09	172.86	173.97	173.97	31,830,910
2023-05-18	176.45	177.62	174.60	175.01	175.01	34,013,060
2023-05-17	176.90	178.38	174.72	175.89	175.89	37,026,420
2023-05-16	179.90	181.80	176.73	177.02	177.02	51,242,280
2023-05-15	174.69	179.83	173.20	173.90	173.90	56,172,480
2023-05-12	174.30	175.00	172.61	173.30	173.30	23,451,420
2023-05-11	176.19	178.11	171.61	176.20	176.20	50,340,780
2023-05-10	171.30	176.74	171.12	175.34	175.34	50,981,740
2023-05-08	172.60	172.91	170.65	171.50	171.50	11,491,060
2023-05-05	173.66	175.48	171.16	173.49	173.49	22,696,940
2023-05-04	173.23	174.24	172.01	172.55	172.55	20,471,210
2023-05-03	177.76	177.79	172.15	172.65	172.65	37,664,120
2023-05-02	181.00	181.86	175.80	178.50	178.50	33,096,090
2023-04-28	184.40	185.00	179.64	181.60	181.60	38,845,710
2023-04-27	178.24	184.87	177.62	183.00	183.00	49,286,970
2023-04-26	179.05	179.84	178.03	178.53	178.53	16,609,200
2023-04-25	181.50	182.11	178.00	179.75	179.75	29,273,380
2023-04-24	181.48	183.88	170.63	181.53	181.53	44,375,970
2023-04-21	182.00	183.49	181.21	182.38	182.38	20,942,550
2023-04-20	182.03	182.72	178.64	182.21	182.21	38,613,080
2023-04-19	184.33	185.32	180.30	182.21	182.21	47,950,670
2023-04-18	182.41	184.97	182.00	184.00	184.00	41,506,690
2023-04-17	180.85	182.15	180.08	181.57	181.57	28,695,010
2023-04-14	179.00	180.10	177.10	178.52	178.52	20,380,880
2023-04-13	179.10	180.59	176.80	178.94	178.94	30,771,170
2023-04-12	178.32	179.78	175.55	177.96	177.96	37,417,720
2023-04-11	175.50	182.50	175.20	176.32	176.32	118,205,120

← NewerPage 15 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.