Gazprom PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 120.00 | 121.50 | 118.25 | 120.60 | 120.60 | 54,425,530 |
| 2024-11-27 | 115.00 | 119.81 | 112.34 | 118.28 | 118.28 | 93,159,920 |
| 2024-11-26 | 117.25 | 119.43 | 114.01 | 114.90 | 114.90 | 58,959,310 |
| 2024-11-25 | 119.50 | 120.45 | 116.06 | 117.35 | 117.35 | 53,827,410 |
| 2024-11-22 | 124.25 | 124.32 | 118.40 | 119.44 | 119.44 | 72,089,820 |
| 2024-11-21 | 122.20 | 124.35 | 119.62 | 121.40 | 121.40 | 77,481,690 |
| 2024-11-20 | 126.00 | 126.78 | 120.36 | 121.93 | 121.93 | 61,761,810 |
| 2024-11-19 | 128.98 | 129.38 | 123.80 | 124.70 | 124.70 | 59,160,940 |
| 2024-11-18 | 129.50 | 130.73 | 128.75 | 130.00 | 130.00 | 60,407,760 |
| 2024-11-15 | 131.61 | 134.00 | 131.02 | 132.75 | 132.75 | 48,146,470 |
| 2024-11-14 | 132.02 | 133.34 | 130.67 | 131.00 | 131.00 | 40,544,900 |
| 2024-11-13 | 134.90 | 136.65 | 132.27 | 135.77 | 135.77 | 32,556,660 |
| 2024-11-12 | 137.82 | 137.82 | 134.64 | 135.40 | 135.40 | 33,078,360 |
| 2024-11-11 | 137.20 | 138.33 | 135.24 | 138.09 | 138.09 | 45,791,540 |
| 2024-11-08 | 135.80 | 137.00 | 133.64 | 135.00 | 135.00 | 64,515,570 |
| 2024-11-07 | 131.85 | 135.54 | 129.65 | 133.45 | 133.45 | 52,608,800 |
| 2024-11-06 | 133.11 | 136.59 | 130.40 | 131.60 | 131.60 | 109,221,520 |
| 2024-11-05 | 129.00 | 129.37 | 127.37 | 128.72 | 128.72 | 23,073,860 |
| 2024-11-02 | 125.74 | 129.30 | 125.01 | 128.04 | 128.04 | 32,521,880 |
| 2024-11-01 | 123.80 | 125.67 | 122.71 | 124.45 | 124.45 | 24,664,670 |
| 2024-10-31 | 123.16 | 124.94 | 122.25 | 123.35 | 123.35 | 34,777,610 |
| 2024-10-30 | 126.16 | 127.20 | 123.52 | 125.99 | 125.99 | 35,262,440 |
| 2024-10-29 | 125.12 | 126.96 | 121.85 | 126.00 | 126.00 | 67,274,150 |
| 2024-10-28 | 131.98 | 132.26 | 123.50 | 124.81 | 124.81 | 80,459,410 |
| 2024-10-25 | 134.15 | 136.50 | 132.00 | 132.50 | 132.50 | 55,157,550 |
| 2024-10-24 | 134.94 | 135.20 | 132.15 | 134.20 | 134.20 | 28,816,490 |
| 2024-10-23 | 136.00 | 137.50 | 134.13 | 136.27 | 136.27 | 35,901,510 |
| 2024-10-22 | 136.12 | 140.08 | 135.51 | 136.65 | 136.65 | 55,318,450 |
| 2024-10-21 | 135.68 | 136.60 | 135.11 | 135.46 | 135.46 | 19,256,570 |
| 2024-10-18 | 136.27 | 137.30 | 134.80 | 135.08 | 135.08 | 26,454,740 |
| 2024-10-17 | 137.49 | 138.29 | 134.80 | 136.61 | 136.61 | 49,328,930 |
| 2024-10-16 | 134.03 | 138.80 | 133.96 | 136.34 | 136.34 | 78,152,550 |
| 2024-10-15 | 131.85 | 134.40 | 131.43 | 134.40 | 134.40 | 28,313,540 |
| 2024-10-14 | 131.50 | 133.35 | 130.51 | 132.10 | 132.10 | 34,766,880 |
| 2024-10-11 | 132.94 | 132.94 | 131.52 | 132.28 | 132.28 | 21,593,520 |
| 2024-10-10 | 132.50 | 133.49 | 132.15 | 132.60 | 132.60 | 17,588,930 |
| 2024-10-09 | 133.77 | 133.92 | 131.50 | 131.80 | 131.80 | 19,471,090 |
| 2024-10-08 | 133.11 | 134.88 | 132.90 | 133.44 | 133.44 | 32,048,400 |
| 2024-10-07 | 133.32 | 133.66 | 131.60 | 132.65 | 132.65 | 25,456,730 |
| 2024-10-04 | 134.06 | 134.49 | 132.03 | 133.15 | 133.15 | 28,796,380 |
| 2024-10-03 | 131.60 | 134.16 | 130.32 | 133.11 | 133.11 | 57,363,130 |
| 2024-10-02 | 136.22 | 137.16 | 131.70 | 132.27 | 132.27 | 66,820,150 |
| 2024-10-01 | 137.90 | 139.20 | 134.44 | 134.90 | 134.90 | 98,557,620 |
| 2024-09-30 | 140.50 | 144.20 | 136.82 | 140.00 | 140.00 | 237,070,920 |
| 2024-09-27 | 137.55 | 141.77 | 136.40 | 141.00 | 141.00 | 86,225,140 |
| 2024-09-26 | 134.91 | 138.48 | 133.64 | 136.99 | 136.99 | 131,197,240 |
| 2024-09-25 | 140.50 | 140.99 | 134.29 | 136.02 | 136.02 | 150,051,920 |
| 2024-09-24 | 130.90 | 139.90 | 130.66 | 138.83 | 138.83 | 296,528,780 |
| 2024-09-23 | 122.65 | 130.80 | 122.62 | 122.92 | 122.92 | 138,227,980 |
| 2024-09-20 | 122.30 | 123.18 | 121.86 | 122.23 | 122.23 | 28,518,020 |
| 2024-09-19 | 121.90 | 123.39 | 121.21 | 122.40 | 122.40 | 43,382,140 |
| 2024-09-18 | 122.53 | 123.90 | 121.90 | 122.26 | 122.26 | 30,649,560 |
| 2024-09-17 | 121.91 | 123.47 | 120.17 | 122.98 | 122.98 | 36,877,510 |
| 2024-09-16 | 120.60 | 122.62 | 119.52 | 122.13 | 122.13 | 38,854,810 |
| 2024-09-13 | 118.79 | 119.97 | 116.01 | 119.87 | 119.87 | 55,825,340 |
| 2024-09-12 | 121.60 | 121.84 | 117.32 | 118.08 | 118.08 | 46,788,690 |
| 2024-09-11 | 123.40 | 123.67 | 121.35 | 121.99 | 121.99 | 22,183,380 |
| 2024-09-10 | 125.50 | 125.96 | 122.82 | 123.26 | 123.26 | 28,019,560 |
| 2024-09-09 | 123.62 | 125.48 | 123.20 | 124.84 | 124.84 | 31,700,150 |
| 2024-09-06 | 123.76 | 124.60 | 122.26 | 122.61 | 122.61 | 24,886,060 |
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.