Gazprom PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	325.50	334.90	322.05	328.88	245.55	116,239,740
2022-01-27	296.93	330.00	294.00	323.02	241.17	216,081,130
2022-01-26	302.90	307.70	293.70	302.42	225.79	125,078,000
2022-01-25	293.94	305.00	289.62	294.34	219.76	143,186,690
2022-01-24	310.80	314.00	280.60	292.75	218.57	236,552,480
2022-01-21	309.49	321.99	303.50	313.47	234.04	119,138,170
2022-01-20	318.40	326.69	310.07	318.10	237.50	130,272,450
2022-01-19	299.00	320.42	282.72	316.83	236.55	220,090,450
2022-01-18	329.11	329.30	296.70	299.47	223.59	220,122,140
2022-01-17	335.90	338.95	319.17	327.30	244.37	96,946,290
2022-01-14	338.59	340.96	321.51	332.21	248.04	120,568,340
2022-01-13	347.01	347.50	333.49	334.69	249.89	118,269,470
2022-01-12	344.48	348.64	339.57	346.90	259.00	53,456,250
2022-01-11	344.68	347.00	341.27	342.22	255.51	41,969,410
2022-01-10	348.56	351.00	340.51	342.46	255.69	51,090,750
2022-01-07	346.56	346.56	346.56	346.56	258.75	0
2022-01-06	335.90	347.67	330.11	343.98	256.82	74,599,950
2022-01-05	351.90	353.50	331.55	345.20	257.73	80,976,450
2022-01-04	353.98	358.10	348.35	352.70	263.33	52,707,650
2022-01-03	345.00	353.88	344.30	350.90	261.99	40,118,360
2021-12-30	340.75	344.00	337.40	343.28	256.30	40,856,900
2021-12-29	343.43	344.48	337.13	339.19	253.25	43,011,360
2021-12-28	344.00	346.60	342.55	345.48	257.94	34,857,640
2021-12-27	339.70	343.97	339.33	343.00	256.09	29,930,500
2021-12-24	339.26	340.98	334.55	339.24	253.28	39,008,160
2021-12-23	346.10	348.32	337.00	341.58	255.03	72,151,400
2021-12-22	340.00	349.59	339.29	347.62	259.54	96,838,060
2021-12-21	326.61	339.88	326.50	335.84	250.75	80,085,260
2021-12-20	323.97	326.00	316.11	324.64	242.38	70,846,810
2021-12-17	327.98	329.70	323.03	325.36	242.92	72,102,360
2021-12-16	326.17	332.30	325.38	328.34	245.15	95,509,910
2021-12-15	319.58	325.83	316.50	319.09	238.24	79,752,150
2021-12-14	307.00	320.00	289.78	317.22	236.84	168,689,260
2021-12-13	333.08	334.88	305.76	317.35	236.94	140,582,280
2021-12-10	337.36	338.31	329.98	330.80	246.98	44,649,420
2021-12-09	341.28	344.20	335.72	337.83	252.23	61,413,030
2021-12-08	346.00	348.47	336.53	337.11	251.69	78,326,320
2021-12-07	339.25	346.00	333.43	342.60	255.79	75,514,200
2021-12-06	347.21	349.36	333.35	335.50	250.49	71,017,940
2021-12-03	351.50	353.13	343.21	346.54	258.74	51,710,280
2021-12-02	347.30	352.67	344.80	350.31	261.55	75,484,820
2021-12-01	338.51	350.37	337.61	349.28	260.78	93,124,760
2021-11-30	332.50	342.55	331.50	338.12	252.45	130,559,830
2021-11-29	335.00	345.33	331.96	337.80	252.21	99,631,910
2021-11-26	325.00	332.00	320.10	327.30	244.37	104,012,060
2021-11-25	340.00	343.00	335.70	338.00	252.36	48,788,260
2021-11-24	343.87	348.00	332.75	335.37	250.40	93,699,350
2021-11-23	316.09	341.77	310.62	337.51	251.99	150,584,250
2021-11-22	334.99	335.68	316.66	324.60	242.35	151,496,580
2021-11-19	348.47	350.73	334.20	336.98	251.60	96,027,860
2021-11-18	350.05	359.32	342.28	345.30	257.81	102,199,020
2021-11-17	336.00	351.82	334.83	350.26	261.51	79,029,610
2021-11-16	341.48	342.85	331.61	336.00	250.87	64,668,540
2021-11-15	333.80	341.81	333.67	339.00	253.11	64,250,540
2021-11-12	347.00	347.15	331.00	334.98	250.10	127,208,680
2021-11-11	346.94	348.43	343.80	346.84	258.96	40,279,860
2021-11-10	349.99	351.25	344.20	350.00	261.32	35,473,970
2021-11-09	351.06	353.61	346.99	349.63	261.04	31,042,610
2021-11-08	353.00	356.34	348.34	352.19	262.95	39,809,120
2021-11-05	352.00	354.80	349.23	350.85	261.95	25,727,240

← NewerPage 21 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.