Gazprom PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 116.59 | 117.40 | 116.23 | 116.87 | 116.87 | 23,007,810 |
| 2025-11-05 | 117.39 | 117.51 | 116.15 | 116.68 | 116.68 | 33,692,050 |
| 2025-11-03 | 116.65 | 118.10 | 116.43 | 117.60 | 117.60 | 18,724,960 |
| 2025-11-01 | 116.35 | 116.60 | 115.95 | 116.38 | 116.38 | 9,047,650 |
| 2025-10-31 | 117.10 | 117.59 | 115.48 | 116.10 | 116.10 | 32,105,100 |
| 2025-10-30 | 116.35 | 118.29 | 116.03 | 117.16 | 117.16 | 49,775,350 |
| 2025-10-29 | 116.60 | 117.35 | 115.85 | 116.60 | 116.60 | 30,684,620 |
| 2025-10-28 | 115.30 | 117.46 | 114.35 | 115.95 | 115.95 | 48,131,180 |
| 2025-10-27 | 116.94 | 116.98 | 115.10 | 115.65 | 115.65 | 46,407,070 |
| 2025-10-24 | 117.90 | 119.09 | 115.73 | 116.76 | 116.76 | 57,038,810 |
| 2025-10-23 | 116.00 | 118.79 | 115.00 | 118.00 | 118.00 | 62,241,710 |
| 2025-10-22 | 121.23 | 122.20 | 117.61 | 120.84 | 120.84 | 84,718,710 |
| 2025-10-21 | 126.00 | 126.19 | 117.50 | 119.00 | 119.00 | 167,947,320 |
| 2025-10-20 | 126.00 | 127.78 | 125.10 | 126.83 | 126.83 | 91,437,670 |
← NewerPage 5 of 5 · 254 trading days
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.