Gazprom PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-26	192.00	194.49	191.20	193.95	144.81	20,004,890
2022-07-25	192.60	194.65	190.56	192.00	143.35	22,138,550
2022-07-22	189.00	192.95	188.60	192.25	143.54	17,869,300
2022-07-21	194.65	195.45	188.00	189.59	141.55	27,814,900
2022-07-20	190.00	195.80	190.00	193.30	144.32	44,078,600
2022-07-19	186.00	189.60	184.60	189.51	141.49	22,601,570
2022-07-18	189.00	189.50	185.52	186.70	139.39	16,988,830
2022-07-15	184.60	188.90	183.22	187.61	140.07	23,052,570
2022-07-14	186.37	188.10	183.11	184.55	137.79	29,125,140
2022-07-13	191.22	194.00	185.30	186.00	138.87	33,253,510
2022-07-12	189.15	193.00	184.00	191.40	142.90	46,890,990
2022-07-11	198.00	199.43	188.79	188.90	141.04	46,550,690
2022-07-08	200.00	201.87	196.57	198.00	147.83	28,893,760
2022-07-07	195.42	199.47	192.36	197.92	147.77	43,747,570
2022-07-06	197.78	205.78	194.44	195.42	145.91	82,419,920
2022-07-05	186.25	199.87	185.20	197.30	147.31	76,016,250
2022-07-04	191.99	195.44	181.20	186.25	139.06	82,969,140
2022-07-01	200.48	201.85	186.20	192.50	143.73	114,378,500
2022-06-30	299.50	310.82	200.00	207.00	154.55	308,032,430
2022-06-29	297.91	300.78	293.80	297.65	222.23	34,170,360
2022-06-28	296.90	303.88	293.22	297.20	221.90	39,961,760
2022-06-27	296.00	299.80	295.10	296.20	221.15	22,197,920
2022-06-24	304.00	307.45	295.55	296.00	221.00	35,940,500
2022-06-23	295.81	304.60	291.10	303.50	226.60	46,762,610
2022-06-22	300.10	301.91	294.36	295.80	220.85	48,837,190
2022-06-21	312.31	312.86	300.77	301.58	225.17	50,661,420
2022-06-20	316.06	318.00	311.00	311.98	232.93	21,076,640
2022-06-17	317.54	317.70	313.50	315.50	235.56	13,129,490
2022-06-16	316.50	318.25	314.50	316.99	236.67	23,547,120
2022-06-15	319.00	322.99	314.11	316.20	236.08	33,734,980
2022-06-14	308.98	322.77	307.00	317.69	237.19	47,542,290
2022-06-10	306.48	310.98	305.06	309.20	230.86	20,352,100
2022-06-09	310.00	310.52	303.20	306.50	228.84	26,451,350
2022-06-08	298.80	309.60	298.16	308.00	229.96	40,392,440
2022-06-07	297.42	298.69	294.52	297.99	222.49	15,684,380
2022-06-06	298.00	299.00	295.12	296.50	221.37	14,848,710
2022-06-03	296.05	297.24	291.00	297.00	221.75	18,775,010
2022-06-02	297.69	299.33	294.90	296.00	221.00	16,707,880
2022-06-01	293.50	299.50	290.25	297.69	222.26	22,582,050
2022-05-31	302.00	302.00	293.51	293.75	219.32	19,592,220
2022-05-30	298.61	302.00	296.28	300.80	224.58	30,930,880
2022-05-27	300.00	305.00	293.53	294.50	219.88	54,310,020
2022-05-26	273.00	298.31	245.00	295.89	220.92	146,408,540
2022-05-25	268.48	271.66	263.80	271.40	202.63	37,552,300
2022-05-24	263.00	267.29	250.40	265.80	198.45	52,381,290
2022-05-23	265.44	273.00	263.00	263.00	196.36	30,637,540
2022-05-20	268.46	268.90	260.41	263.00	196.36	27,615,130
2022-05-19	268.00	269.78	262.65	266.68	199.11	24,980,910
2022-05-18	261.10	269.42	261.00	264.84	197.74	51,227,600
2022-05-17	246.01	260.00	245.30	258.80	193.23	60,032,370
2022-05-16	234.00	246.95	233.11	244.20	182.33	28,311,920
2022-05-13	232.50	237.20	229.02	235.52	175.84	17,353,200
2022-05-12	241.89	241.89	227.22	230.56	172.14	24,430,110
2022-05-11	239.80	243.35	237.58	241.99	180.68	16,603,030
2022-05-06	238.50	242.92	235.10	240.10	179.26	18,010,420
2022-05-05	235.54	239.40	235.08	238.60	178.14	14,822,190
2022-05-04	241.00	244.39	233.12	234.16	174.83	20,992,990
2022-04-29	238.55	245.43	238.00	240.40	179.49	43,469,200
2022-04-28	239.40	249.00	235.50	237.53	177.35	69,099,750
2022-04-27	226.01	237.50	221.61	237.15	177.06	48,324,930

← NewerPage 19 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.