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 |
| 2025-10-17 | 124.36 | 126.75 | 122.55 | 124.50 | 124.50 | 102,807,290 |
| 2025-10-16 | 115.13 | 124.64 | 114.79 | 118.31 | 118.31 | 169,825,180 |
| 2025-10-15 | 115.31 | 117.26 | 114.50 | 115.50 | 115.50 | 46,640,120 |
| 2025-10-14 | 116.04 | 116.39 | 114.27 | 115.18 | 115.18 | 39,482,640 |
| 2025-10-13 | 115.00 | 117.46 | 114.34 | 115.82 | 115.82 | 67,544,360 |
| 2025-10-10 | 116.84 | 118.08 | 115.11 | 116.00 | 116.00 | 57,570,610 |
| 2025-10-09 | 114.94 | 117.80 | 111.81 | 117.35 | 117.35 | 102,488,900 |
| 2025-10-08 | 118.74 | 119.33 | 113.39 | 114.25 | 114.25 | 85,323,350 |
| 2025-10-07 | 118.76 | 120.22 | 117.74 | 118.96 | 118.96 | 57,025,760 |
| 2025-10-06 | 115.24 | 119.44 | 113.49 | 119.26 | 119.26 | 106,080,170 |
| 2025-10-03 | 116.11 | 117.11 | 114.85 | 115.99 | 115.99 | 41,513,210 |
| 2025-10-02 | 116.37 | 117.45 | 115.26 | 116.45 | 116.45 | 43,987,840 |
| 2025-10-01 | 118.24 | 118.99 | 115.50 | 116.19 | 116.19 | 65,042,000 |
| 2025-09-30 | 117.07 | 118.49 | 116.11 | 118.27 | 118.27 | 49,803,700 |
| 2025-09-29 | 119.95 | 120.59 | 116.36 | 116.87 | 116.87 | 69,773,310 |
| 2025-09-26 | 117.60 | 120.55 | 117.06 | 120.00 | 120.00 | 56,771,260 |
| 2025-09-25 | 118.95 | 119.40 | 116.68 | 117.78 | 117.78 | 36,809,930 |
| 2025-09-24 | 117.66 | 119.66 | 115.88 | 118.70 | 118.70 | 73,704,390 |
| 2025-09-23 | 119.52 | 121.50 | 116.86 | 120.41 | 120.41 | 74,457,750 |
| 2025-09-22 | 120.50 | 120.97 | 117.72 | 119.57 | 119.57 | 85,770,530 |
| 2025-09-19 | 122.85 | 123.80 | 120.00 | 120.82 | 120.82 | 74,312,600 |
| 2025-09-18 | 125.28 | 125.28 | 122.16 | 122.97 | 122.97 | 74,130,390 |
| 2025-09-17 | 122.62 | 125.44 | 121.87 | 124.56 | 124.56 | 52,979,900 |
| 2025-09-16 | 124.07 | 125.33 | 121.81 | 123.14 | 123.14 | 68,568,340 |
| 2025-09-15 | 125.43 | 126.60 | 123.50 | 124.00 | 124.00 | 72,988,830 |
| 2025-09-12 | 130.33 | 130.45 | 125.15 | 125.71 | 125.71 | 84,610,920 |
| 2025-09-11 | 130.96 | 131.33 | 128.88 | 130.30 | 130.30 | 49,394,930 |
| 2025-09-10 | 133.48 | 133.58 | 130.07 | 130.35 | 130.35 | 62,725,880 |
| 2025-09-09 | 133.65 | 133.96 | 132.52 | 133.50 | 133.50 | 33,873,600 |
| 2025-09-08 | 132.00 | 134.00 | 131.60 | 133.24 | 133.24 | 48,323,960 |
| 2025-09-05 | 131.00 | 132.50 | 130.91 | 132.00 | 132.00 | 39,869,800 |
| 2025-09-04 | 132.17 | 132.59 | 129.83 | 130.49 | 130.49 | 57,063,950 |
| 2025-09-03 | 132.34 | 132.68 | 130.68 | 131.10 | 131.10 | 48,140,000 |
| 2025-09-02 | 135.03 | 136.41 | 130.45 | 130.70 | 130.70 | 122,662,420 |
| 2025-09-01 | 135.86 | 137.45 | 133.85 | 134.38 | 134.38 | 71,105,180 |
| 2025-08-29 | 133.70 | 136.47 | 131.89 | 135.38 | 135.38 | 93,599,280 |
| 2025-08-28 | 135.86 | 135.89 | 131.52 | 134.70 | 134.70 | 76,666,090 |
| 2025-08-27 | 133.32 | 136.26 | 132.83 | 135.23 | 135.23 | 63,420,020 |
| 2025-08-26 | 132.24 | 134.44 | 132.10 | 132.80 | 132.80 | 56,329,870 |
| 2025-08-25 | 132.56 | 132.90 | 129.70 | 132.00 | 132.00 | 66,811,410 |
| 2025-08-22 | 131.15 | 132.73 | 130.38 | 132.00 | 132.00 | 63,726,330 |
| 2025-08-21 | 135.21 | 135.48 | 130.34 | 130.77 | 130.77 | 117,557,300 |
| 2025-08-20 | 137.82 | 138.44 | 134.70 | 135.47 | 135.47 | 76,288,910 |
| 2025-08-19 | 140.50 | 140.80 | 136.88 | 137.77 | 137.77 | 101,884,930 |
| 2025-08-18 | 138.14 | 141.98 | 135.69 | 137.67 | 137.67 | 190,784,870 |
| 2025-08-15 | 140.40 | 143.45 | 139.67 | 142.91 | 142.91 | 117,191,480 |
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.