Gazprom PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 136.20 | 136.84 | 130.07 | 131.41 | 131.41 | 188,984,160 |
| 2025-05-21 | 137.00 | 141.99 | 135.25 | 136.50 | 136.50 | 136,285,100 |
| 2025-05-20 | 140.02 | 140.50 | 134.99 | 137.00 | 137.00 | 95,710,800 |
| 2025-05-19 | 139.40 | 143.64 | 138.88 | 142.00 | 142.00 | 191,063,900 |
| 2025-05-16 | 139.89 | 140.82 | 133.50 | 137.76 | 137.76 | 186,039,790 |
| 2025-05-15 | 141.65 | 143.18 | 137.86 | 139.30 | 139.30 | 154,679,680 |
| 2025-05-14 | 145.93 | 146.80 | 141.59 | 145.68 | 145.68 | 101,414,090 |
| 2025-05-13 | 146.98 | 147.50 | 144.83 | 146.43 | 146.43 | 80,206,180 |
| 2025-05-12 | 144.05 | 149.39 | 143.10 | 146.49 | 146.49 | 210,041,920 |
| 2025-05-08 | 140.06 | 144.77 | 140.03 | 142.82 | 142.82 | 145,783,600 |
| 2025-05-07 | 137.76 | 140.38 | 136.76 | 139.34 | 139.34 | 112,962,170 |
| 2025-05-06 | 134.92 | 139.50 | 132.33 | 138.42 | 138.42 | 204,858,750 |
| 2025-05-05 | 138.98 | 141.85 | 131.53 | 133.30 | 133.30 | 221,380,320 |
| 2025-05-02 | 149.70 | 149.70 | 138.15 | 143.49 | 143.49 | 105,845,280 |
| 2025-04-30 | 149.34 | 153.95 | 147.11 | 149.99 | 149.99 | 203,045,570 |
| 2025-04-29 | 153.27 | 154.50 | 147.21 | 151.00 | 151.00 | 132,410,920 |
| 2025-04-28 | 152.00 | 157.45 | 149.05 | 154.91 | 154.91 | 276,547,850 |
| 2025-04-25 | 145.03 | 150.80 | 144.64 | 149.21 | 149.21 | 170,697,220 |
| 2025-04-24 | 144.00 | 146.78 | 143.54 | 144.71 | 144.71 | 105,241,790 |
| 2025-04-23 | 145.25 | 145.97 | 138.58 | 142.24 | 142.24 | 198,410,840 |
| 2025-04-22 | 139.80 | 146.79 | 138.51 | 142.00 | 142.00 | 182,226,180 |
| 2025-04-21 | 136.40 | 140.00 | 135.29 | 138.91 | 138.91 | 95,448,040 |
| 2025-04-18 | 134.60 | 136.31 | 133.03 | 135.45 | 135.45 | 96,727,500 |
| 2025-04-17 | 132.52 | 137.48 | 132.40 | 133.50 | 133.50 | 110,560,710 |
| 2025-04-16 | 131.60 | 134.00 | 129.02 | 133.25 | 133.25 | 84,950,240 |
| 2025-04-15 | 132.00 | 134.30 | 129.74 | 130.69 | 130.69 | 80,694,900 |
| 2025-04-14 | 134.36 | 137.00 | 130.66 | 132.22 | 132.22 | 127,461,650 |
| 2025-04-11 | 127.76 | 133.59 | 127.38 | 131.99 | 131.99 | 126,458,420 |
| 2025-04-10 | 128.48 | 131.00 | 124.64 | 127.44 | 127.44 | 153,296,370 |
| 2025-04-09 | 120.77 | 128.62 | 116.60 | 119.99 | 119.99 | 213,129,370 |
| 2025-04-08 | 126.60 | 128.94 | 121.36 | 125.58 | 125.58 | 110,693,830 |
| 2025-04-07 | 126.00 | 129.69 | 118.10 | 125.45 | 125.45 | 246,777,960 |
| 2025-04-04 | 136.00 | 136.66 | 126.40 | 128.00 | 128.00 | 178,689,570 |
| 2025-04-03 | 139.80 | 143.01 | 130.73 | 132.24 | 132.24 | 150,937,530 |
| 2025-04-02 | 137.50 | 139.98 | 135.44 | 137.18 | 137.18 | 107,535,040 |
| 2025-04-01 | 146.09 | 147.82 | 136.70 | 139.60 | 139.60 | 156,100,030 |
| 2025-03-31 | 145.41 | 147.49 | 140.50 | 146.00 | 146.00 | 113,809,760 |
| 2025-03-28 | 155.00 | 156.11 | 145.20 | 148.44 | 148.44 | 169,580,410 |
| 2025-03-27 | 161.50 | 162.40 | 154.90 | 155.92 | 155.92 | 90,863,590 |
| 2025-03-26 | 165.20 | 167.26 | 161.21 | 162.10 | 162.10 | 58,679,870 |
| 2025-03-25 | 164.95 | 166.33 | 160.25 | 163.50 | 163.50 | 84,616,820 |
| 2025-03-24 | 166.40 | 166.63 | 163.11 | 165.00 | 165.00 | 44,708,200 |
| 2025-03-21 | 167.00 | 168.94 | 166.02 | 166.08 | 166.08 | 54,323,230 |
| 2025-03-20 | 168.70 | 169.00 | 165.67 | 168.33 | 168.33 | 83,481,470 |
| 2025-03-19 | 169.00 | 169.78 | 165.57 | 168.51 | 168.51 | 74,132,780 |
| 2025-03-18 | 173.39 | 174.48 | 167.55 | 172.14 | 172.14 | 141,726,140 |
| 2025-03-17 | 170.45 | 174.84 | 170.34 | 173.99 | 173.99 | 115,976,400 |
| 2025-03-14 | 167.22 | 171.47 | 164.38 | 169.35 | 169.35 | 110,594,810 |
| 2025-03-13 | 168.30 | 171.70 | 160.71 | 163.40 | 163.40 | 214,675,050 |
| 2025-03-12 | 170.42 | 171.14 | 167.70 | 168.69 | 168.69 | 46,487,190 |
| 2025-03-11 | 171.09 | 172.50 | 169.15 | 170.33 | 170.33 | 61,143,390 |
| 2025-03-10 | 171.97 | 172.78 | 170.15 | 171.35 | 171.35 | 35,410,310 |
| 2025-03-07 | 172.60 | 174.79 | 168.13 | 169.89 | 169.89 | 85,018,390 |
| 2025-03-06 | 171.00 | 175.71 | 170.00 | 172.67 | 172.67 | 86,510,360 |
| 2025-03-05 | 173.55 | 178.00 | 170.26 | 175.50 | 175.50 | 131,050,640 |
| 2025-03-04 | 170.00 | 175.30 | 169.55 | 172.60 | 172.60 | 99,290,710 |
| 2025-03-03 | 171.50 | 172.73 | 163.35 | 165.18 | 165.18 | 154,916,540 |
| 2025-02-28 | 166.34 | 172.00 | 163.53 | 167.70 | 167.70 | 146,393,550 |
| 2025-02-27 | 169.26 | 171.84 | 166.22 | 169.88 | 169.88 | 115,618,730 |
| 2025-02-26 | 175.70 | 175.70 | 168.75 | 171.40 | 171.40 | 102,026,480 |
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.