Gazprom PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-26 | 207.97 | 229.74 | 206.54 | 225.85 | 168.62 | 46,546,720 |
| 2022-04-25 | 209.95 | 209.95 | 201.12 | 206.35 | 154.07 | 18,864,290 |
| 2022-04-22 | 210.50 | 215.00 | 207.01 | 208.00 | 155.30 | 28,813,400 |
| 2022-04-21 | 220.00 | 221.00 | 210.29 | 210.29 | 157.01 | 24,332,810 |
| 2022-04-20 | 221.43 | 229.84 | 215.63 | 218.92 | 163.45 | 33,617,060 |
| 2022-04-19 | 216.90 | 222.00 | 207.00 | 220.72 | 164.79 | 30,711,040 |
| 2022-04-18 | 224.10 | 226.00 | 216.60 | 216.99 | 162.01 | 15,632,330 |
| 2022-04-15 | 222.00 | 226.65 | 215.74 | 224.00 | 167.24 | 19,981,170 |
| 2022-04-14 | 235.00 | 235.50 | 221.10 | 222.11 | 165.83 | 21,964,490 |
| 2022-04-13 | 238.00 | 239.64 | 232.13 | 234.87 | 175.36 | 12,702,160 |
| 2022-04-12 | 234.00 | 236.63 | 223.00 | 236.30 | 176.43 | 26,676,990 |
| 2022-04-11 | 241.90 | 242.78 | 234.16 | 234.55 | 175.12 | 15,676,960 |
| 2022-04-08 | 246.79 | 246.79 | 240.00 | 241.07 | 179.99 | 14,845,610 |
| 2022-04-07 | 240.04 | 246.80 | 239.13 | 245.00 | 182.92 | 22,416,890 |
| 2022-04-06 | 238.41 | 247.80 | 234.41 | 239.70 | 178.97 | 20,595,350 |
| 2022-04-05 | 254.00 | 256.39 | 231.45 | 243.50 | 181.80 | 39,973,220 |
| 2022-04-04 | 254.03 | 259.99 | 237.31 | 252.90 | 188.82 | 41,058,980 |
| 2022-04-01 | 245.90 | 258.70 | 242.48 | 251.40 | 187.70 | 50,666,270 |
| 2022-03-31 | 218.98 | 249.00 | 217.10 | 242.48 | 181.04 | 84,081,100 |
| 2022-03-30 | 211.00 | 219.41 | 210.52 | 216.00 | 161.27 | 38,680,160 |
| 2022-03-29 | 220.00 | 226.00 | 206.00 | 208.00 | 155.30 | 40,380,090 |
| 2022-03-28 | 225.00 | 229.45 | 213.03 | 218.60 | 163.21 | 25,249,730 |
| 2022-03-25 | 263.99 | 269.33 | 225.60 | 227.00 | 169.48 | 67,384,870 |
| 2022-03-24 | 251.41 | 278.90 | 232.00 | 258.51 | 193.01 | 85,870,120 |
| 2022-03-23 | 228.55 | 228.55 | 228.55 | 228.55 | 170.64 | 0 |
| 2022-03-22 | 228.55 | 228.55 | 228.55 | 228.55 | 170.64 | 0 |
| 2022-03-21 | 228.55 | 228.55 | 228.55 | 228.55 | 170.64 | 0 |
| 2022-03-18 | 228.55 | 228.55 | 228.55 | 228.55 | 170.64 | 0 |
| 2022-03-17 | 228.55 | 228.55 | 228.55 | 228.55 | 170.64 | 0 |
| 2022-03-16 | 228.55 | 228.55 | 228.55 | 228.55 | 170.64 | 0 |
| 2022-03-15 | 228.55 | 228.55 | 228.55 | 228.55 | 170.64 | 0 |
| 2022-03-14 | 228.55 | 228.55 | 228.55 | 228.55 | 170.64 | 0 |
| 2022-03-11 | 228.55 | 228.55 | 228.55 | 228.55 | 170.64 | 0 |
| 2022-03-10 | 228.55 | 228.55 | 228.55 | 228.55 | 170.64 | 0 |
| 2022-03-09 | 228.55 | 228.55 | 228.55 | 228.55 | 170.64 | 0 |
| 2022-03-04 | 228.55 | 228.55 | 228.55 | 228.55 | 170.64 | 0 |
| 2022-03-03 | 228.55 | 228.55 | 228.55 | 228.55 | 170.64 | 0 |
| 2022-03-02 | 228.55 | 228.55 | 228.55 | 228.55 | 170.64 | 0 |
| 2022-03-01 | 228.55 | 228.55 | 228.55 | 228.55 | 170.64 | 0 |
| 2022-02-28 | 228.55 | 228.55 | 228.55 | 228.55 | 170.64 | 0 |
| 2022-02-25 | 208.01 | 244.94 | 191.60 | 238.00 | 177.70 | 211,877,250 |
| 2022-02-24 | 255.02 | 255.02 | 126.53 | 189.10 | 141.19 | 414,024,040 |
| 2022-02-23 | 283.35 | 283.35 | 283.35 | 283.35 | 211.56 | 0 |
| 2022-02-22 | 253.95 | 284.07 | 246.70 | 279.20 | 208.46 | 324,950,590 |
| 2022-02-21 | 309.48 | 318.90 | 241.00 | 278.15 | 207.67 | 413,310,930 |
| 2022-02-18 | 325.51 | 329.32 | 306.70 | 310.81 | 232.06 | 125,466,600 |
| 2022-02-17 | 336.37 | 336.37 | 322.04 | 324.46 | 242.25 | 102,164,080 |
| 2022-02-16 | 335.86 | 339.98 | 331.62 | 335.30 | 250.34 | 77,190,530 |
| 2022-02-15 | 322.43 | 335.50 | 322.43 | 332.16 | 248.00 | 96,884,740 |
| 2022-02-14 | 314.10 | 324.90 | 303.25 | 321.67 | 240.17 | 121,315,290 |
| 2022-02-11 | 328.97 | 328.97 | 316.20 | 323.88 | 241.82 | 100,771,640 |
| 2022-02-10 | 335.41 | 335.47 | 328.10 | 331.06 | 247.18 | 61,934,110 |
| 2022-02-09 | 332.30 | 336.00 | 330.18 | 335.63 | 250.59 | 63,273,270 |
| 2022-02-08 | 321.45 | 331.87 | 319.00 | 331.25 | 247.32 | 77,966,650 |
| 2022-02-07 | 324.51 | 327.44 | 316.64 | 320.89 | 239.58 | 56,310,540 |
| 2022-02-04 | 325.50 | 334.50 | 320.88 | 321.50 | 240.04 | 88,655,550 |
| 2022-02-03 | 330.00 | 331.00 | 322.30 | 324.82 | 242.52 | 57,601,360 |
| 2022-02-02 | 332.39 | 333.70 | 325.70 | 330.94 | 247.09 | 54,760,820 |
| 2022-02-01 | 334.95 | 336.63 | 325.30 | 329.80 | 246.24 | 68,010,800 |
| 2022-01-31 | 330.90 | 336.41 | 330.52 | 331.10 | 247.21 | 69,919,140 |
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.