Gazprom PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-18	164.00	164.64	159.10	163.00	163.00	20,793,190
2022-10-17	160.00	163.80	159.60	162.50	162.50	26,848,530
2022-10-14	161.00	161.16	158.64	159.38	159.38	15,405,020
2022-10-13	161.69	162.45	159.48	161.00	161.00	19,844,500
2022-10-12	163.50	164.00	160.31	161.97	161.97	18,207,590
2022-10-11	163.89	165.20	159.62	163.00	163.00	33,263,090
2022-10-10	181.26	181.26	137.10	163.80	163.80	117,002,020
2022-10-07	212.84	212.84	195.01	201.40	150.37	101,567,600
2022-10-06	210.00	216.88	209.06	213.00	159.03	51,655,640
2022-10-05	211.50	211.50	202.85	208.50	155.67	53,221,220
2022-10-04	216.48	216.70	208.80	211.30	157.76	49,758,590
2022-10-03	219.00	220.55	213.63	215.13	160.62	50,702,010
2022-09-30	231.68	238.72	189.42	216.11	161.35	245,888,420
2022-09-29	219.50	226.80	210.51	217.26	162.21	70,257,170
2022-09-28	217.00	223.70	208.66	212.34	158.54	83,423,270
2022-09-27	211.36	217.36	207.12	214.20	159.93	81,350,390
2022-09-26	219.00	221.90	200.62	211.65	158.02	103,858,500
2022-09-23	233.40	234.50	222.22	224.25	167.43	62,916,290
2022-09-22	215.01	237.77	215.01	232.90	173.89	126,460,980
2022-09-21	196.50	218.78	192.00	213.50	159.40	100,156,140
2022-09-20	242.40	243.45	200.01	218.21	162.92	213,251,680
2022-09-19	243.19	245.91	242.71	243.43	181.75	21,338,940
2022-09-16	243.67	248.20	241.83	243.55	181.84	37,380,700
2022-09-15	243.32	244.30	241.91	243.90	182.10	22,166,490
2022-09-14	242.29	243.39	240.00	243.39	181.72	19,834,970
2022-09-13	243.90	245.29	241.80	243.00	181.43	21,638,060
2022-09-12	243.99	247.00	241.06	242.98	181.41	31,291,710
2022-09-09	244.48	247.20	242.16	245.34	183.18	27,284,440
2022-09-08	241.55	245.30	237.84	243.95	182.14	39,144,110
2022-09-07	245.80	245.80	241.55	241.55	180.35	31,496,650
2022-09-06	249.99	250.20	241.00	246.00	183.67	51,580,940
2022-09-05	251.00	252.11	248.55	250.00	186.66	30,359,680
2022-09-02	249.68	253.95	246.22	252.80	188.75	37,791,570
2022-09-01	258.00	259.85	247.62	249.11	185.99	83,676,830
2022-08-31	224.40	275.96	224.40	254.90	190.31	239,413,560
2022-08-30	190.45	204.20	190.45	204.00	152.31	112,562,060
2022-08-29	183.15	190.00	182.65	190.00	141.86	30,577,150
2022-08-26	181.70	184.20	180.50	183.62	137.10	13,018,100
2022-08-25	183.00	184.60	180.80	181.90	135.81	14,907,210
2022-08-24	184.70	186.66	182.19	182.83	136.51	17,562,350
2022-08-23	182.39	185.80	182.10	184.30	137.60	26,932,120
2022-08-22	177.40	182.20	176.88	181.70	135.66	22,797,150
2022-08-19	178.78	178.90	176.60	177.60	132.60	9,218,560
2022-08-18	176.30	179.37	175.50	178.87	133.55	16,035,660
2022-08-17	181.90	182.49	176.40	176.50	131.78	24,237,120
2022-08-16	175.50	181.61	174.70	181.30	135.36	33,089,780
2022-08-15	174.01	175.50	172.40	174.80	130.51	18,502,690
2022-08-12	174.50	175.88	172.29	174.36	130.18	20,504,730
2022-08-11	179.49	180.63	173.51	174.10	129.99	26,791,740
2022-08-10	181.04	182.33	178.53	178.81	133.50	20,457,670
2022-08-09	178.00	181.38	175.20	181.04	135.17	24,425,460
2022-08-08	180.00	181.82	177.25	177.86	132.79	33,176,870
2022-08-05	184.70	185.62	175.75	176.58	131.84	49,095,300
2022-08-04	187.00	187.22	184.30	184.90	138.05	13,353,850
2022-08-03	187.51	188.97	186.31	187.04	139.65	12,063,310
2022-08-02	191.56	191.68	186.80	187.16	139.74	24,300,060
2022-08-01	194.50	194.69	192.00	192.00	143.35	13,080,650
2022-07-29	196.25	196.80	193.50	195.26	145.79	14,151,520
2022-07-28	198.00	198.79	195.00	196.25	146.52	22,017,040
2022-07-27	194.50	197.50	194.10	196.49	146.70	28,393,430

← NewerPage 18 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.