Gazprom PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	93.440	93.950	90.740	93.480	93.480	76,012,210
2026-07-24	90.120	93.870	87.300	92.380	92.380	152,674,530
2026-07-23	91.060	91.740	88.830	90.500	90.500	92,654,540
2026-07-22	86.500	91.850	84.940	90.860	90.860	129,643,050
2026-07-21	85.800	87.660	83.200	86.640	86.640	122,754,380
2026-07-20	78.600	85.470	78.310	82.720	82.720	145,055,260
2026-07-17	83.100	85.500	78.100	79.280	79.280	148,961,760
2026-07-16	88.300	88.420	83.220	84.360	84.360	152,683,480
2026-07-15	93.060	93.320	88.350	89.400	89.400	100,747,580
2026-07-14	94.380	95.390	92.570	93.580	93.580	41,864,830
2026-07-13	92.770	95.450	91.760	93.550	93.550	59,778,770
2026-07-10	93.510	94.390	92.340	93.110	93.110	34,361,660
2026-07-09	95.860	96.180	92.810	94.460	94.460	37,426,260
2026-07-08	94.260	96.200	92.820	95.500	95.500	65,634,560
2026-07-07	94.810	94.990	91.450	93.450	93.450	95,342,030
2026-07-06	96.940	98.900	94.690	95.400	95.400	66,331,950
2026-07-03	97.200	98.500	96.070	97.250	97.250	51,279,690
2026-07-02	100.91	101.64	96.550	97.030	97.030	58,826,190
2026-07-01	100.90	102.53	99.930	101.01	101.01	30,413,950
2026-06-30	101.98	103.59	100.32	101.01	101.01	59,912,800
2026-06-29	99.280	102.69	97.800	102.15	102.15	69,151,040
2026-06-26	98.070	101.12	95.650	99.410	99.410	112,721,030
2026-06-25	98.480	99.720	97.300	98.880	98.880	78,716,230
2026-06-24	102.00	102.41	97.130	97.630	97.630	98,523,170
2026-06-23	99.500	102.48	97.330	102.10	102.10	91,124,050
2026-06-22	104.70	105.17	98.120	99.600	99.600	153,789,880
2026-06-19	107.21	107.98	104.30	105.42	105.42	69,995,020
2026-06-18	109.83	110.05	106.20	106.97	106.97	92,568,790
2026-06-17	111.74	111.84	109.71	109.98	109.98	57,491,180
2026-06-16	114.23	114.49	111.10	111.70	111.70	53,464,100
2026-06-15	112.29	114.60	112.20	113.34	113.34	44,302,170
2026-06-11	113.28	113.79	112.11	112.55	112.55	19,624,760
2026-06-10	113.41	114.00	111.84	113.28	113.28	32,270,130
2026-06-09	113.69	114.15	112.00	113.16	113.16	38,655,350
2026-06-08	115.35	116.25	113.20	113.60	113.60	44,701,270
2026-06-05	116.50	116.70	114.86	115.20	115.20	24,437,410
2026-06-04	116.02	117.03	115.72	115.86	115.86	26,564,160
2026-06-03	118.22	118.50	115.90	116.51	116.51	27,699,520
2026-06-02	116.15	118.45	115.50	117.88	117.88	52,801,480
2026-06-01	115.62	117.00	115.16	115.70	115.70	40,468,640
2026-05-29	115.90	116.66	114.76	115.51	115.51	31,003,620
2026-05-28	116.25	117.00	115.37	115.85	115.85	23,599,580
2026-05-27	115.89	116.64	114.69	115.57	115.57	33,130,200
2026-05-26	116.75	116.93	115.03	116.10	116.10	42,700,990
2026-05-25	117.52	118.04	115.77	116.61	116.61	45,935,830
2026-05-22	118.60	120.18	117.02	117.45	117.45	39,924,680
2026-05-21	118.90	120.01	117.50	119.67	119.67	58,340,140
2026-05-20	123.57	124.98	118.62	119.76	119.76	87,555,050
2026-05-19	124.02	124.75	121.81	123.03	123.03	43,910,740
2026-05-18	120.81	124.57	120.10	123.82	123.82	74,784,490
2026-05-15	121.47	122.37	120.06	120.61	120.61	29,859,340
2026-05-14	124.24	124.30	121.04	121.60	121.60	36,839,340
2026-05-13	124.00	125.76	123.13	124.40	124.40	48,027,090
2026-05-12	120.70	124.50	120.12	123.70	123.70	80,085,420
2026-05-11	120.00	120.80	119.13	120.11	120.11	24,970,860
2026-05-08	117.50	118.87	116.50	116.65	116.65	30,938,000
2026-05-07	118.24	118.62	117.00	117.57	117.57	22,627,130
2026-05-06	119.74	120.18	117.80	118.73	118.73	23,949,700
2026-05-05	119.33	120.54	117.42	120.05	120.05	32,333,450
2026-05-04	121.12	121.18	118.35	119.10	119.10	40,659,230

← NewerPage 2 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.