Gazprom PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	139.37	140.79	137.16	139.48	139.48	106,670,580
2025-08-13	141.00	141.94	138.95	140.06	140.06	95,113,520
2025-08-12	140.00	141.43	138.52	141.00	141.00	77,423,880
2025-08-11	144.10	144.40	137.90	140.00	140.00	190,876,130
2025-08-08	134.74	141.58	132.60	137.77	137.77	211,552,510
2025-08-07	130.20	136.00	129.40	132.69	132.69	295,955,340
2025-08-06	126.29	132.90	123.73	124.40	124.40	186,385,460
2025-08-05	125.90	126.82	124.80	125.95	125.95	49,613,660
2025-08-04	122.33	126.05	121.75	125.80	125.80	65,248,890
2025-08-01	123.01	124.84	120.12	122.03	122.03	48,907,340
2025-07-31	121.48	122.84	120.70	122.12	122.12	28,338,610
2025-07-30	122.70	122.89	121.00	121.31	121.31	27,774,960
2025-07-29	123.28	123.91	122.05	123.53	123.53	39,206,960
2025-07-28	126.63	126.82	122.02	122.78	122.78	69,765,370
2025-07-25	128.25	129.15	125.67	126.18	126.18	56,385,550
2025-07-24	129.01	129.69	127.01	127.40	127.40	32,916,610
2025-07-23	129.10	130.30	128.80	129.81	129.81	50,133,820
2025-07-22	128.15	129.63	127.30	128.67	128.67	44,261,960
2025-07-21	126.76	129.81	126.58	127.82	127.82	73,959,710
2025-07-18	120.76	126.85	120.11	126.30	126.30	90,816,870
2025-07-17	122.85	123.60	120.63	121.63	121.63	38,041,300
2025-07-16	121.79	123.80	120.85	122.97	122.97	55,391,840
2025-07-15	122.50	122.80	121.17	121.79	121.79	41,481,520
2025-07-14	116.39	122.50	115.00	121.27	121.27	104,644,150
2025-07-11	120.33	120.59	116.02	116.04	116.04	61,242,280
2025-07-10	120.00	121.42	119.37	120.60	120.60	37,475,380
2025-07-09	121.02	122.16	118.11	118.72	118.72	59,248,710
2025-07-08	123.70	124.70	120.89	123.89	123.89	48,836,530
2025-07-07	127.72	127.91	123.33	123.62	123.62	51,492,920
2025-07-04	127.39	128.80	126.60	127.31	127.31	35,326,400
2025-07-03	127.12	129.40	126.30	128.67	128.67	48,314,630
2025-07-02	128.45	129.20	126.26	126.72	126.72	45,445,110
2025-07-01	129.98	131.17	127.90	129.70	129.70	53,430,410
2025-06-30	127.62	130.55	126.30	130.03	130.03	74,582,900
2025-06-27	126.76	128.19	125.57	126.83	126.83	53,371,930
2025-06-26	126.40	128.24	125.43	127.11	127.11	36,709,800
2025-06-25	125.01	126.99	124.53	126.63	126.63	42,176,260
2025-06-24	124.25	125.40	122.86	124.67	124.67	39,648,080
2025-06-23	124.88	125.82	123.51	125.23	125.23	42,578,240
2025-06-20	125.82	126.66	123.40	123.42	123.42	46,445,250
2025-06-19	126.94	127.35	125.00	126.17	126.17	47,831,440
2025-06-18	127.44	127.87	125.51	126.75	126.75	51,366,530
2025-06-17	123.18	128.00	122.68	126.99	126.99	70,981,050
2025-06-16	123.85	126.75	122.66	122.93	122.93	61,236,260
2025-06-13	124.10	124.49	123.06	123.60	123.60	20,278,100
2025-06-11	123.06	123.59	122.22	122.88	122.88	29,945,840
2025-06-10	123.88	124.27	121.85	123.30	123.30	47,777,960
2025-06-09	125.67	126.50	122.67	122.82	122.82	68,090,870
2025-06-06	129.40	132.40	125.51	125.80	125.80	112,797,100
2025-06-05	129.90	130.46	128.91	129.60	129.60	39,116,740
2025-06-04	130.57	132.43	128.72	129.62	129.62	76,519,600
2025-06-03	130.05	131.18	128.64	130.25	130.25	56,516,870
2025-06-02	132.37	132.95	126.80	131.17	131.17	152,458,650
2025-05-30	129.35	133.05	128.33	132.50	132.50	84,542,380
2025-05-29	132.30	132.40	129.21	130.80	130.80	66,316,700
2025-05-28	127.41	132.40	127.05	129.21	129.21	98,404,920
2025-05-27	125.38	127.82	122.57	127.51	127.51	106,322,530
2025-05-26	130.67	130.98	124.18	124.51	124.51	119,026,370
2025-05-23	131.00	131.50	128.81	130.59	130.59	76,880,440
2025-05-22	136.20	136.84	130.07	131.41	131.41	188,984,160

← NewerPage 6 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.