Gazprom PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	127.21	128.35	126.15	127.45	127.45	43,307,740
2026-02-03	128.02	128.34	126.76	127.60	127.60	33,552,410
2026-02-02	127.79	128.53	126.10	127.22	127.22	59,297,960
2026-01-30	129.22	129.68	126.60	127.95	127.95	58,841,630
2026-01-29	127.47	130.39	127.13	128.13	128.13	109,249,710
2026-01-28	128.52	128.92	126.80	128.40	128.40	43,809,330
2026-01-27	125.74	129.10	125.15	128.53	128.53	71,763,370
2026-01-26	127.59	127.90	125.01	126.02	126.02	72,905,850
2026-01-23	125.30	127.99	125.03	126.43	126.43	53,033,020
2026-01-22	126.70	127.00	125.10	126.13	126.13	62,263,490
2026-01-21	123.67	126.74	122.75	126.13	126.13	79,381,680
2026-01-20	123.20	123.83	122.30	123.64	123.64	36,063,100
2026-01-19	123.63	124.37	122.88	124.17	124.17	41,152,070
2026-01-16	122.02	123.82	121.80	123.51	123.51	41,152,650
2026-01-15	121.31	122.50	120.77	121.80	121.80	32,861,230
2026-01-14	120.55	123.46	119.52	121.77	121.77	66,192,040
2026-01-13	120.89	121.50	119.65	120.86	120.86	39,373,830
2026-01-12	123.15	124.38	120.42	120.67	120.67	78,290,730
2026-01-09	122.27	123.95	122.25	123.12	123.12	20,409,550
2026-01-08	122.62	123.00	121.81	122.16	122.16	24,200,750
2026-01-06	123.75	124.32	123.24	123.55	123.55	15,357,810
2026-01-05	124.83	125.29	122.01	124.00	124.00	41,376,700
2025-12-30	125.21	126.10	124.86	125.57	125.57	34,516,270
2025-12-29	127.50	129.71	124.75	125.12	125.12	123,978,360
2025-12-26	124.15	127.44	124.01	126.55	126.55	60,013,930
2025-12-25	125.04	125.19	124.00	124.15	124.15	23,791,600
2025-12-24	125.50	125.70	124.36	124.64	124.64	27,637,610
2025-12-23	124.71	125.77	123.43	125.51	125.51	50,232,570
2025-12-22	127.63	127.71	124.40	124.50	124.50	70,030,970
2025-12-19	128.97	130.76	126.11	127.01	127.01	113,864,940
2025-12-18	129.48	129.60	128.31	128.32	128.32	53,106,650
2025-12-17	130.53	131.48	127.85	129.00	129.00	81,349,920
2025-12-16	129.40	131.17	128.77	130.74	130.74	50,606,070
2025-12-15	128.00	129.54	127.20	128.75	128.75	66,339,920
2025-12-12	130.00	130.94	127.16	128.42	128.42	72,735,320
2025-12-11	128.35	131.85	128.35	129.49	129.49	106,022,220
2025-12-10	129.30	129.40	128.11	128.40	128.40	30,848,250
2025-12-09	127.50	130.11	126.70	127.40	127.40	67,549,450
2025-12-08	128.71	130.85	126.85	128.44	128.44	86,621,220
2025-12-05	125.35	128.80	125.22	128.54	128.54	61,368,000
2025-12-04	125.39	126.46	125.17	125.65	125.65	30,008,300
2025-12-03	125.00	125.60	123.71	125.30	125.30	68,542,370
2025-12-02	127.78	128.89	126.10	126.85	126.85	54,932,090
2025-12-01	127.70	129.21	127.11	128.30	128.30	77,074,730
2025-11-28	124.04	128.32	123.62	127.70	127.70	69,162,180
2025-11-27	126.60	127.34	123.07	124.11	124.11	67,947,950
2025-11-26	127.58	127.58	126.30	126.99	126.99	27,804,640
2025-11-25	126.03	128.80	125.10	128.15	128.15	95,219,070
2025-11-24	128.01	130.00	124.53	125.33	125.33	89,431,820
2025-11-21	128.19	128.82	125.35	127.40	127.40	95,214,780
2025-11-20	124.23	129.29	122.64	123.65	123.65	129,960,600
2025-11-19	121.62	127.00	121.42	125.77	125.77	147,439,850
2025-11-18	118.15	122.50	117.70	121.80	121.80	95,132,540
2025-11-17	118.33	119.71	117.02	118.93	118.93	44,709,580
2025-11-14	119.25	119.91	117.63	117.85	117.85	30,982,730
2025-11-13	119.14	120.13	118.65	119.49	119.49	26,770,470
2025-11-12	121.55	121.90	118.42	119.74	119.74	41,179,240
2025-11-11	119.60	121.80	119.01	120.56	120.56	36,726,630
2025-11-10	120.52	122.84	119.26	119.59	119.59	71,198,200
2025-11-07	117.00	121.29	116.86	120.40	120.40	83,253,630

← NewerPage 4 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.