Gazprom PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	119.46	122.14	117.92	120.28	120.28	74,247,500
2026-04-29	120.85	121.20	117.07	117.73	117.73	69,599,450
2026-04-28	123.29	123.89	119.83	120.60	120.60	51,435,840
2026-04-27	123.28	124.44	123.00	123.26	123.26	25,765,580
2026-04-24	125.01	125.66	123.11	123.33	123.33	34,197,150
2026-04-23	125.25	125.83	124.75	125.18	125.18	24,634,720
2026-04-22	125.28	125.69	124.48	124.75	124.75	20,741,160
2026-04-21	125.91	126.14	124.00	125.65	125.65	39,362,000
2026-04-20	125.12	126.42	124.25	125.85	125.85	46,915,010
2026-04-17	127.85	128.64	123.90	124.65	124.65	65,666,230
2026-04-16	128.50	129.34	127.41	127.79	127.79	29,049,840
2026-04-15	128.10	129.11	126.96	128.48	128.48	27,746,190
2026-04-14	128.46	129.78	127.18	128.19	128.19	32,550,290
2026-04-13	127.90	131.47	127.70	128.42	128.42	62,572,180
2026-04-10	128.98	129.68	127.24	128.62	128.62	48,810,840
2026-04-09	131.28	131.50	128.05	128.53	128.53	82,628,080
2026-04-08	130.93	131.88	129.57	130.80	130.80	60,066,430
2026-04-07	133.60	135.41	132.81	134.24	134.24	47,119,850
2026-04-06	133.10	134.01	130.60	133.42	133.42	61,340,800
2026-04-03	134.00	134.89	132.57	133.07	133.07	35,450,750
2026-04-02	135.12	135.59	133.21	133.70	133.70	34,215,660
2026-04-01	133.32	135.15	132.28	134.45	134.45	43,686,280
2026-03-31	136.32	136.49	132.66	134.38	134.38	83,040,270
2026-03-30	137.50	138.38	134.10	136.20	136.20	101,159,100
2026-03-27	137.15	139.07	135.22	136.56	136.56	116,958,630
2026-03-26	136.53	137.79	134.75	137.50	137.50	124,219,640
2026-03-25	134.00	136.80	133.74	136.67	136.67	81,483,480
2026-03-24	131.67	137.20	131.50	135.60	135.60	143,850,600
2026-03-23	132.10	136.07	128.64	132.21	132.21	183,443,580
2026-03-20	130.74	132.13	130.53	131.00	131.00	64,854,220
2026-03-19	129.88	132.14	129.16	130.71	130.71	114,510,120
2026-03-18	127.50	129.88	126.60	129.03	129.03	78,692,820
2026-03-17	128.39	128.76	127.17	127.31	127.31	37,578,620
2026-03-16	129.53	131.39	127.77	128.40	128.40	81,749,140
2026-03-13	130.37	131.42	128.77	129.63	129.63	54,022,530
2026-03-12	131.50	131.57	129.69	130.30	130.30	40,798,530
2026-03-11	130.09	131.33	129.52	129.96	129.96	42,040,520
2026-03-10	130.82	132.65	129.00	129.63	129.63	92,849,080
2026-03-09	136.00	139.90	129.60	134.00	134.00	177,679,550
2026-03-06	128.52	132.51	127.76	131.64	131.64	121,157,700
2026-03-05	127.60	128.91	127.07	127.70	127.70	49,797,480
2026-03-04	128.86	130.04	126.90	128.01	128.01	62,661,560
2026-03-03	130.52	131.70	128.16	129.32	129.32	101,489,020
2026-03-02	127.30	131.55	127.03	129.56	129.56	223,459,410
2026-02-27	126.51	127.39	126.40	127.05	127.05	18,667,730
2026-02-26	127.43	128.04	126.36	126.57	126.57	24,679,620
2026-02-25	126.80	127.44	126.50	126.97	126.97	22,805,980
2026-02-24	125.93	128.99	125.70	126.27	126.27	79,398,350
2026-02-20	125.73	126.40	125.04	126.08	126.08	21,991,430
2026-02-19	126.50	126.91	125.53	125.88	125.88	18,609,920
2026-02-18	126.10	126.58	125.29	126.30	126.30	26,091,000
2026-02-17	126.80	127.44	125.67	125.67	125.67	31,422,560
2026-02-16	127.60	128.00	126.50	126.75	126.75	28,357,350
2026-02-13	125.31	127.59	124.62	126.77	126.77	57,899,300
2026-02-12	124.70	125.88	124.31	125.86	125.86	28,232,240
2026-02-11	123.22	125.90	123.00	125.25	125.25	53,288,850
2026-02-10	124.25	124.67	122.80	122.99	122.99	32,765,160
2026-02-09	125.56	125.95	123.80	124.21	124.21	32,704,990
2026-02-06	125.50	126.14	124.89	125.35	125.35	18,745,070
2026-02-05	126.75	127.09	124.56	125.56	125.56	46,983,390

← NewerPage 3 of 22 · 1,271 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.