Gazprom PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-12	165.71	165.79	163.75	164.30	164.30	11,374,610
2023-01-11	162.05	167.19	161.70	165.61	165.61	25,247,100
2023-01-10	162.71	162.98	161.44	162.60	162.60	7,348,430
2023-01-09	162.99	163.49	161.88	163.44	163.44	9,747,070
2023-01-06	161.20	162.59	161.10	162.00	162.00	5,247,160
2023-01-05	162.50	162.85	160.71	161.25	161.25	7,605,990
2023-01-04	163.48	163.48	162.06	162.76	162.76	6,677,170
2023-01-03	163.00	164.36	162.33	163.79	163.79	6,386,140
2022-12-30	162.91	164.00	161.80	162.72	162.72	11,643,310
2022-12-29	161.80	163.38	161.74	162.99	162.99	9,234,560
2022-12-28	164.25	164.79	161.81	162.38	162.38	13,612,100
2022-12-27	162.46	164.98	161.98	163.31	163.31	20,333,960
2022-12-26	161.73	163.10	160.80	162.30	162.30	15,149,270
2022-12-23	157.95	162.50	157.22	162.00	162.00	23,300,170
2022-12-22	157.69	159.00	157.12	157.97	157.97	10,571,570
2022-12-21	159.44	160.00	156.50	157.48	157.48	16,525,360
2022-12-20	157.49	159.45	157.38	158.95	158.95	15,671,170
2022-12-19	159.90	160.12	157.00	157.80	157.80	19,335,040
2022-12-16	160.21	162.48	159.95	160.61	160.61	13,726,830
2022-12-15	160.74	161.25	157.72	160.74	160.74	22,023,150
2022-12-14	162.26	162.49	160.25	160.97	160.97	13,893,850
2022-12-13	162.96	163.44	162.00	162.80	162.80	8,494,600
2022-12-12	163.24	163.81	161.85	162.98	162.98	13,175,480
2022-12-09	163.00	163.48	162.40	163.29	163.29	8,318,520
2022-12-08	163.56	163.99	162.71	163.75	163.75	8,847,010
2022-12-07	164.30	164.33	162.70	164.19	164.19	11,225,820
2022-12-06	165.02	165.68	163.12	165.00	165.00	13,489,070
2022-12-05	165.59	167.20	164.58	165.61	165.61	12,272,960
2022-12-02	167.00	167.19	164.18	166.08	166.08	20,380,560
2022-12-01	167.99	168.76	166.31	167.00	167.00	11,990,650
2022-11-30	167.99	168.19	167.60	167.70	167.70	11,838,510
2022-11-29	168.59	169.00	167.92	168.00	168.00	9,804,330
2022-11-28	168.00	168.67	167.52	168.60	168.60	9,571,790
2022-11-25	169.48	169.53	168.10	169.18	169.18	10,192,570
2022-11-24	169.41	170.87	168.60	169.29	169.29	10,807,160
2022-11-23	168.20	170.60	167.50	169.00	169.00	18,366,230
2022-11-22	167.89	168.50	167.45	168.29	168.29	9,949,620
2022-11-21	168.55	168.67	167.00	167.64	167.64	10,291,110
2022-11-18	169.20	169.25	167.51	168.69	168.69	10,143,350
2022-11-17	168.80	169.80	168.01	168.81	168.81	10,921,310
2022-11-16	166.60	169.15	166.60	168.88	168.88	14,139,420
2022-11-15	171.08	171.30	161.79	169.25	169.25	33,224,560
2022-11-14	170.84	171.92	166.51	169.63	169.63	30,081,630
2022-11-11	169.27	170.60	167.51	169.96	169.96	16,602,030
2022-11-10	167.50	170.18	167.18	168.40	168.40	23,976,360
2022-11-09	169.84	170.32	166.15	168.10	168.10	19,094,240
2022-11-08	170.05	172.00	169.17	170.00	170.00	25,270,830
2022-11-07	171.01	171.59	169.52	169.99	169.99	22,049,230
2022-11-03	167.01	169.65	166.68	169.47	169.47	18,183,990
2022-11-02	169.92	170.45	167.10	170.29	170.29	18,473,590
2022-11-01	170.90	171.29	169.75	170.00	170.00	16,818,990
2022-10-31	170.73	171.50	169.21	170.00	170.00	16,029,910
2022-10-28	171.89	172.35	169.41	170.30	170.30	29,765,070
2022-10-27	172.50	173.98	171.30	173.06	173.06	23,317,060
2022-10-26	173.16	173.42	168.70	171.49	171.49	34,577,420
2022-10-25	166.00	174.69	164.22	173.79	173.79	47,641,350
2022-10-24	168.00	168.88	164.82	165.90	165.90	25,935,680
2022-10-21	160.00	169.96	159.03	163.00	163.00	35,542,660
2022-10-20	161.69	162.48	160.15	160.60	160.60	14,362,750
2022-10-19	159.10	161.50	157.40	160.46	160.46	23,659,150

← NewerPage 17 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.