Gazprom PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-10	173.55	175.20	173.23	174.38	174.38	23,369,990
2023-04-07	171.50	173.18	171.29	172.36	172.36	17,927,510
2023-04-06	174.02	175.00	171.30	172.05	172.05	30,250,960
2023-04-05	172.55	174.48	170.58	173.18	173.18	32,905,650
2023-04-04	171.00	176.00	170.14	171.11	171.11	73,197,080
2023-04-03	170.99	171.50	169.00	169.75	169.75	22,791,210
2023-03-31	172.00	172.71	168.14	169.70	169.70	31,382,430
2023-03-30	170.78	171.80	170.02	171.27	171.27	14,713,810
2023-03-29	171.58	172.50	169.41	170.68	170.68	22,448,680
2023-03-28	172.94	172.94	169.10	170.72	170.72	27,050,730
2023-03-27	170.20	173.25	169.74	172.30	172.30	36,031,430
2023-03-24	169.23	169.49	168.01	169.00	169.00	14,775,980
2023-03-23	168.72	169.71	167.82	169.10	169.10	18,755,770
2023-03-22	170.00	171.38	167.70	169.72	169.72	38,941,190
2023-03-21	176.00	177.25	168.66	172.13	172.13	107,470,840
2023-03-20	164.40	176.86	164.14	173.33	173.33	128,096,680
2023-03-17	160.19	164.41	159.85	163.08	163.08	41,756,740
2023-03-16	159.85	160.83	158.50	159.28	159.28	20,918,470
2023-03-15	161.69	162.48	158.05	159.15	159.15	24,955,980
2023-03-14	158.89	161.40	158.55	161.17	161.17	17,511,280
2023-03-13	160.35	161.62	158.30	159.30	159.30	20,242,370
2023-03-10	160.50	161.29	159.51	160.20	160.20	17,242,280
2023-03-09	162.21	163.18	161.12	161.75	161.75	13,951,080
2023-03-07	163.80	163.85	162.00	162.90	162.90	13,857,120
2023-03-06	163.20	164.30	162.52	163.71	163.71	19,513,700
2023-03-03	161.20	163.30	160.90	161.80	161.80	21,331,010
2023-03-02	164.18	164.34	159.50	161.19	161.19	53,198,820
2023-03-01	158.00	164.56	157.99	162.44	162.44	67,730,800
2023-02-28	156.49	158.09	155.56	157.72	157.72	18,437,840
2023-02-27	153.90	157.30	153.50	156.52	156.52	17,130,630
2023-02-24	155.53	156.98	153.72	154.15	154.15	9,977,840
2023-02-22	154.89	156.40	153.50	155.67	155.67	11,653,990
2023-02-21	153.61	156.43	153.61	154.65	154.65	21,395,970
2023-02-20	153.62	154.30	151.62	154.10	154.10	15,317,010
2023-02-17	153.40	155.08	152.83	153.78	153.78	13,264,910
2023-02-16	154.01	154.50	151.62	153.10	153.10	17,324,800
2023-02-15	156.05	156.07	150.60	153.30	153.30	27,565,120
2023-02-14	157.90	158.10	155.13	156.35	156.35	18,614,580
2023-02-13	159.47	159.47	158.00	158.49	158.49	11,418,540
2023-02-10	159.07	159.46	158.32	158.86	158.86	9,874,270
2023-02-09	158.50	160.44	157.60	159.15	159.15	27,661,050
2023-02-08	160.01	160.42	157.82	158.32	158.32	16,688,290
2023-02-07	160.50	161.35	159.51	159.61	159.61	13,954,930
2023-02-06	160.68	161.76	158.91	159.20	159.20	28,144,330
2023-02-03	158.09	163.96	156.76	162.18	162.18	69,539,880
2023-02-02	158.44	158.59	157.31	158.27	158.27	11,991,300
2023-02-01	158.30	158.66	157.54	158.49	158.49	14,240,340
2023-01-31	158.41	160.00	158.00	158.57	158.57	15,129,060
2023-01-30	159.08	159.67	157.70	159.04	159.04	10,740,220
2023-01-27	157.58	159.33	156.91	159.15	159.15	12,293,860
2023-01-26	159.12	159.43	157.13	157.24	157.24	12,385,230
2023-01-25	157.90	159.13	156.71	158.39	158.39	15,570,640
2023-01-24	160.30	160.83	157.44	157.95	157.95	16,620,430
2023-01-23	158.85	160.49	158.20	160.00	160.00	15,094,450
2023-01-20	160.56	161.45	158.55	158.90	158.90	16,523,360
2023-01-19	161.99	162.49	160.01	160.99	160.99	15,637,850
2023-01-18	162.52	163.96	160.81	162.86	162.86	14,474,410
2023-01-17	165.80	165.92	162.00	162.63	162.63	18,071,260
2023-01-16	165.10	166.80	164.90	166.14	166.14	14,684,580
2023-01-13	164.30	165.73	163.50	165.00	165.00	12,251,190

← NewerPage 16 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.