Gazprom PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 177.20 | 179.77 | 173.74 | 174.34 | 174.34 | 101,106,090 |
| 2025-02-24 | 170.47 | 177.20 | 169.22 | 172.00 | 172.00 | 115,933,550 |
| 2025-02-21 | 173.00 | 174.38 | 167.61 | 170.30 | 170.30 | 101,892,300 |
| 2025-02-20 | 176.26 | 176.44 | 172.23 | 172.80 | 172.80 | 84,843,560 |
| 2025-02-19 | 172.22 | 177.80 | 169.12 | 172.70 | 172.70 | 140,445,300 |
| 2025-02-18 | 181.00 | 184.80 | 169.00 | 173.30 | 173.30 | 319,221,210 |
| 2025-02-17 | 172.02 | 180.05 | 171.10 | 176.01 | 176.01 | 214,122,040 |
| 2025-02-14 | 169.94 | 173.93 | 163.07 | 165.99 | 165.99 | 325,611,890 |
| 2025-02-13 | 159.10 | 175.19 | 156.33 | 167.00 | 167.00 | 533,021,120 |
| 2025-02-12 | 143.03 | 154.60 | 143.03 | 146.75 | 146.75 | 233,150,190 |
| 2025-02-11 | 142.28 | 143.90 | 140.77 | 142.53 | 142.53 | 46,769,990 |
| 2025-02-10 | 142.67 | 144.62 | 141.93 | 144.10 | 144.10 | 62,348,530 |
| 2025-02-07 | 142.20 | 143.13 | 141.01 | 142.00 | 142.00 | 39,550,870 |
| 2025-02-06 | 140.52 | 143.43 | 139.10 | 141.90 | 141.90 | 73,238,430 |
| 2025-02-05 | 136.85 | 140.49 | 136.10 | 139.15 | 139.15 | 67,187,500 |
| 2025-02-04 | 139.95 | 140.58 | 136.60 | 138.01 | 138.01 | 50,420,110 |
| 2025-02-03 | 140.45 | 142.15 | 138.40 | 139.58 | 139.58 | 61,419,880 |
| 2025-01-31 | 140.55 | 144.29 | 139.60 | 140.19 | 140.19 | 104,745,440 |
| 2025-01-30 | 137.05 | 140.77 | 136.79 | 139.87 | 139.87 | 67,516,680 |
| 2025-01-29 | 137.78 | 139.00 | 136.00 | 137.25 | 137.25 | 32,928,780 |
| 2025-01-28 | 134.03 | 138.75 | 132.77 | 137.30 | 137.30 | 74,617,870 |
| 2025-01-27 | 138.43 | 138.96 | 133.82 | 135.55 | 135.55 | 46,261,010 |
| 2025-01-24 | 138.31 | 139.31 | 137.07 | 137.50 | 137.50 | 40,997,950 |
| 2025-01-23 | 136.79 | 138.00 | 135.55 | 136.10 | 136.10 | 37,353,350 |
| 2025-01-22 | 138.15 | 139.59 | 136.00 | 138.65 | 138.65 | 56,189,470 |
| 2025-01-21 | 137.10 | 138.89 | 135.22 | 137.41 | 137.41 | 51,049,100 |
| 2025-01-20 | 140.14 | 140.96 | 136.55 | 137.82 | 137.82 | 79,485,480 |
| 2025-01-17 | 135.33 | 139.17 | 134.70 | 138.55 | 138.55 | 68,351,940 |
| 2025-01-16 | 136.36 | 137.66 | 134.11 | 135.92 | 135.92 | 72,504,860 |
| 2025-01-15 | 133.10 | 136.52 | 131.85 | 132.50 | 132.50 | 75,606,700 |
| 2025-01-14 | 131.00 | 134.82 | 130.00 | 132.83 | 132.83 | 91,468,470 |
| 2025-01-13 | 127.96 | 132.68 | 127.72 | 131.93 | 131.93 | 102,891,820 |
| 2025-01-10 | 124.51 | 127.37 | 121.31 | 126.30 | 126.30 | 102,667,730 |
| 2025-01-09 | 129.68 | 129.68 | 123.51 | 124.20 | 124.20 | 66,156,670 |
| 2025-01-08 | 128.24 | 129.89 | 128.14 | 129.65 | 129.65 | 21,526,650 |
| 2025-01-06 | 128.00 | 128.44 | 126.53 | 127.94 | 127.94 | 23,704,570 |
| 2025-01-03 | 132.90 | 133.00 | 128.20 | 128.98 | 128.98 | 45,077,800 |
| 2024-12-30 | 130.05 | 133.36 | 130.05 | 132.42 | 132.42 | 52,862,990 |
| 2024-12-28 | 127.79 | 130.00 | 127.70 | 128.80 | 128.80 | 53,033,190 |
| 2024-12-27 | 126.89 | 128.30 | 126.41 | 127.50 | 127.50 | 49,876,270 |
| 2024-12-26 | 128.40 | 129.60 | 125.72 | 128.20 | 128.20 | 103,442,830 |
| 2024-12-25 | 121.71 | 128.71 | 121.12 | 126.48 | 126.48 | 168,881,530 |
| 2024-12-24 | 119.97 | 123.25 | 118.48 | 122.40 | 122.40 | 109,011,190 |
| 2024-12-23 | 117.18 | 120.99 | 116.58 | 119.45 | 119.45 | 96,363,630 |
| 2024-12-20 | 107.16 | 116.42 | 106.88 | 115.77 | 115.77 | 155,013,740 |
| 2024-12-19 | 108.00 | 111.16 | 106.00 | 107.46 | 107.46 | 164,458,790 |
| 2024-12-18 | 107.46 | 108.57 | 105.22 | 106.66 | 106.66 | 79,060,770 |
| 2024-12-17 | 108.72 | 109.47 | 106.10 | 106.60 | 106.60 | 67,650,770 |
| 2024-12-16 | 112.69 | 112.80 | 108.11 | 108.96 | 108.96 | 78,161,020 |
| 2024-12-13 | 113.00 | 114.20 | 112.46 | 113.14 | 113.14 | 34,353,520 |
| 2024-12-12 | 115.16 | 115.40 | 113.00 | 113.40 | 113.40 | 40,241,950 |
| 2024-12-11 | 114.60 | 116.00 | 113.75 | 114.31 | 114.31 | 47,568,650 |
| 2024-12-10 | 117.40 | 117.47 | 114.50 | 115.04 | 115.04 | 38,672,000 |
| 2024-12-09 | 115.76 | 117.86 | 115.00 | 117.37 | 117.37 | 41,851,750 |
| 2024-12-06 | 117.17 | 117.32 | 113.90 | 114.98 | 114.98 | 48,053,970 |
| 2024-12-05 | 115.80 | 117.46 | 113.00 | 116.12 | 116.12 | 94,830,050 |
| 2024-12-04 | 121.50 | 123.46 | 114.13 | 115.49 | 115.49 | 87,366,410 |
| 2024-12-03 | 123.90 | 124.00 | 120.71 | 121.54 | 121.54 | 34,810,040 |
| 2024-12-02 | 125.00 | 125.45 | 123.51 | 124.00 | 124.00 | 42,710,420 |
| 2024-11-29 | 120.29 | 124.90 | 119.60 | 123.59 | 123.59 | 73,153,340 |
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.