Gazprom Gazoraspredeleniye historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 35,000.00 | 35,800.00 | 34,800.00 | 35,400.00 | 35,400.00 | 163 |
| 2026-10-16 | 35,200.00 | 35,200.00 | 34,800.00 | 34,800.00 | 34,800.00 | 49 |
| 2026-10-15 | 35,200.00 | 35,400.00 | 35,000.00 | 35,000.00 | 35,000.00 | 79 |
| 2026-10-14 | 35,000.00 | 35,400.00 | 34,400.00 | 34,800.00 | 34,800.00 | 115 |
| 2026-10-13 | 34,800.00 | 35,400.00 | 34,600.00 | 34,800.00 | 34,800.00 | 311 |
| 2026-10-12 | 34,400.00 | 35,400.00 | 34,000.00 | 34,600.00 | 34,600.00 | 710 |
| 2026-10-09 | 34,200.00 | 34,600.00 | 34,000.00 | 34,400.00 | 34,400.00 | 345 |
| 2026-10-08 | 34,000.00 | 34,200.00 | 33,600.00 | 34,200.00 | 34,200.00 | 193 |
| 2026-10-07 | 34,200.00 | 34,600.00 | 33,600.00 | 34,400.00 | 34,400.00 | 215 |
| 2026-10-06 | 35,400.00 | 35,400.00 | 33,800.00 | 34,200.00 | 34,200.00 | 213 |
| 2026-10-05 | 34,400.00 | 35,800.00 | 34,200.00 | 34,600.00 | 34,600.00 | 394 |
| 2026-10-02 | 34,600.00 | 35,400.00 | 34,200.00 | 34,600.00 | 34,600.00 | 200 |
| 2026-10-01 | 34,600.00 | 35,000.00 | 33,800.00 | 34,400.00 | 34,400.00 | 355 |
| 2026-09-30 | 34,400.00 | 35,200.00 | 33,600.00 | 34,000.00 | 34,000.00 | 288 |
| 2026-09-29 | 34,600.00 | 35,000.00 | 33,800.00 | 34,200.00 | 34,200.00 | 154 |
| 2026-09-28 | 34,200.00 | 35,600.00 | 34,200.00 | 34,600.00 | 34,600.00 | 326 |
| 2026-09-25 | 34,400.00 | 34,800.00 | 34,200.00 | 34,200.00 | 34,200.00 | 81 |
| 2026-09-24 | 34,400.00 | 34,400.00 | 34,000.00 | 34,000.00 | 34,000.00 | 44 |
| 2026-09-23 | 34,400.00 | 34,800.00 | 34,000.00 | 34,200.00 | 34,200.00 | 68 |
| 2026-09-22 | 33,800.00 | 34,400.00 | 33,600.00 | 34,000.00 | 34,000.00 | 61 |
| 2026-09-21 | 33,400.00 | 33,400.00 | 33,400.00 | 33,400.00 | 33,400.00 | 1 |
| 2026-09-18 | 33,600.00 | 33,600.00 | 33,600.00 | 33,600.00 | 33,600.00 | 1 |
| 2026-09-17 | 33,600.00 | 33,600.00 | 33,200.00 | 33,400.00 | 33,400.00 | 21 |
| 2026-09-16 | 34,000.00 | 34,000.00 | 33,400.00 | 33,600.00 | 33,600.00 | 10 |
| 2026-09-15 | 34,800.00 | 34,800.00 | 34,000.00 | 34,000.00 | 34,000.00 | 30 |
| 2026-09-14 | 34,600.00 | 34,600.00 | 34,400.00 | 34,600.00 | 34,600.00 | 16 |
| 2026-09-11 | 36,000.00 | 36,200.00 | 34,200.00 | 34,600.00 | 34,600.00 | 142 |
| 2026-09-10 | 35,400.00 | 36,800.00 | 34,800.00 | 35,400.00 | 35,400.00 | 461 |
| 2026-09-09 | 36,000.00 | 36,800.00 | 34,800.00 | 35,200.00 | 35,200.00 | 393 |
| 2026-09-08 | 34,800.00 | 35,400.00 | 34,400.00 | 35,000.00 | 35,000.00 | 122 |
| 2026-09-07 | 34,200.00 | 35,600.00 | 34,200.00 | 34,800.00 | 34,800.00 | 379 |
| 2026-09-04 | 34,000.00 | 34,800.00 | 34,000.00 | 34,000.00 | 34,000.00 | 52 |
| 2026-09-03 | 34,000.00 | 34,200.00 | 33,600.00 | 33,800.00 | 33,800.00 | 55 |
| 2026-09-02 | 33,600.00 | 35,000.00 | 33,400.00 | 33,400.00 | 33,400.00 | 171 |
| 2026-09-01 | 33,800.00 | 34,600.00 | 33,400.00 | 33,800.00 | 33,800.00 | 165 |
| 2026-08-31 | 33,600.00 | 35,000.00 | 33,200.00 | 34,000.00 | 34,000.00 | 743 |
| 2026-08-28 | 33,000.00 | 33,800.00 | 33,000.00 | 33,600.00 | 33,600.00 | 176 |
| 2026-08-27 | 33,000.00 | 33,200.00 | 32,800.00 | 33,000.00 | 33,000.00 | 50 |
| 2026-08-26 | 32,800.00 | 33,000.00 | 32,600.00 | 32,800.00 | 32,800.00 | 142 |
| 2026-08-25 | 32,800.00 | 32,800.00 | 32,200.00 | 32,800.00 | 32,800.00 | 48 |
| 2026-08-24 | 33,600.00 | 33,800.00 | 32,000.00 | 32,200.00 | 32,200.00 | 338 |
| 2026-08-21 | 33,400.00 | 34,600.00 | 32,600.00 | 34,000.00 | 34,000.00 | 792 |
| 2026-08-20 | 33,800.00 | 35,600.00 | 32,800.00 | 33,400.00 | 33,400.00 | 667 |
| 2026-08-19 | 33,000.00 | 34,200.00 | 32,400.00 | 33,000.00 | 33,000.00 | 492 |
| 2026-08-18 | 32,400.00 | 33,800.00 | 32,400.00 | 32,800.00 | 32,800.00 | 369 |
| 2026-08-17 | 33,200.00 | 33,800.00 | 31,800.00 | 32,000.00 | 32,000.00 | 1,095 |
| 2026-08-14 | 34,000.00 | 34,200.00 | 33,400.00 | 33,600.00 | 33,600.00 | 595 |
| 2026-08-13 | 34,200.00 | 34,200.00 | 33,800.00 | 33,800.00 | 33,800.00 | 30 |
| 2026-08-12 | 33,800.00 | 34,600.00 | 33,600.00 | 34,200.00 | 34,200.00 | 318 |
| 2026-08-11 | 33,600.00 | 34,600.00 | 33,600.00 | 34,200.00 | 34,200.00 | 167 |
| 2026-08-10 | 34,600.00 | 35,200.00 | 33,200.00 | 33,800.00 | 33,800.00 | 1,019 |
| 2026-08-07 | 33,800.00 | 34,400.00 | 33,400.00 | 33,800.00 | 33,800.00 | 373 |
| 2026-08-06 | 33,800.00 | 34,400.00 | 33,200.00 | 33,600.00 | 33,600.00 | 292 |
| 2026-08-05 | 33,200.00 | 35,200.00 | 32,400.00 | 33,800.00 | 33,800.00 | 874 |
| 2026-08-04 | 36,000.00 | 36,000.00 | 32,800.00 | 33,800.00 | 33,800.00 | 188 |
| 2026-08-03 | 36,000.00 | 36,000.00 | 34,800.00 | 34,800.00 | 34,800.00 | 228 |
| 2026-07-31 | 35,400.00 | 36,400.00 | 34,600.00 | 35,800.00 | 35,800.00 | 303 |
| 2026-07-30 | 36,000.00 | 36,000.00 | 35,200.00 | 35,600.00 | 35,600.00 | 38 |
| 2026-07-29 | 32,400.00 | 36,200.00 | 32,400.00 | 35,800.00 | 35,800.00 | 203 |
| 2026-07-28 | 32,200.00 | 34,400.00 | 31,600.00 | 33,800.00 | 33,800.00 | 723 |
Page 1 of 3 · 129 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.