Gazprom PAO historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	109.11	112.60	108.13	109.09	109.09	213,528,100
2026-10-16	104.88	109.00	104.51	107.33	107.33	152,558,750
2026-10-15	104.75	106.42	103.60	104.50	104.50	98,170,560
2026-10-14	104.92	106.70	104.01	105.17	105.17	113,482,360
2026-10-13	101.90	105.20	101.20	104.75	104.75	127,849,750
2026-10-12	102.00	104.50	100.79	102.08	102.08	206,212,320
2026-10-09	96.200	102.00	96.010	97.400	97.400	90,969,610
2026-10-08	96.600	97.840	95.450	96.000	96.000	54,039,160
2026-10-07	96.480	97.300	96.150	96.490	96.490	38,210,140
2026-10-06	97.460	97.840	95.500	96.350	96.350	51,843,840
2026-10-05	96.200	97.600	96.010	97.240	97.240	53,703,830
2026-10-02	97.170	97.490	95.410	95.970	95.970	42,901,590
2026-10-01	97.320	98.470	96.700	97.310	97.310	35,833,260
2026-09-30	97.710	98.640	96.500	97.980	97.980	57,510,500
2026-09-29	96.300	98.700	94.170	97.890	97.890	141,657,940
2026-09-28	98.780	100.10	96.000	98.140	98.140	90,446,510
2026-09-25	101.01	101.32	98.210	98.520	98.520	76,954,740
2026-09-24	102.70	103.00	100.30	101.46	101.46	96,972,760
2026-09-23	100.66	102.60	98.800	101.56	101.56	172,059,140
2026-09-22	97.410	100.94	96.860	100.15	100.15	152,299,470
2026-09-21	95.500	98.460	94.500	96.860	96.860	140,763,200

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.