Gazprom Gazoraspredeleniye historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 34,000.00 | 34,000.00 | 32,500.00 | 33,000.00 | 33,000.00 | 9 |
| 2024-09-04 | 31,100.00 | 32,600.00 | 31,100.00 | 32,600.00 | 32,600.00 | 14 |
| 2024-09-03 | 32,700.00 | 32,700.00 | 30,000.00 | 31,000.00 | 31,000.00 | 67 |
| 2024-09-02 | 33,200.00 | 33,200.00 | 30,200.00 | 32,100.00 | 32,100.00 | 51 |
| 2024-08-30 | 34,800.00 | 34,800.00 | 32,900.00 | 33,000.00 | 33,000.00 | 22 |
| 2024-08-29 | 35,600.00 | 35,600.00 | 35,600.00 | 35,600.00 | 35,600.00 | 1 |
| 2024-08-28 | 35,400.00 | 35,400.00 | 34,000.00 | 34,700.00 | 34,700.00 | 14 |
| 2024-08-27 | 35,300.00 | 36,200.00 | 34,500.00 | 34,600.00 | 34,600.00 | 31 |
| 2024-08-26 | 34,400.00 | 35,600.00 | 34,400.00 | 35,600.00 | 35,600.00 | 6 |
| 2024-08-23 | 35,100.00 | 35,100.00 | 33,000.00 | 33,700.00 | 33,700.00 | 93 |
| 2024-08-22 | 36,700.00 | 36,700.00 | 36,000.00 | 36,000.00 | 36,000.00 | 7 |
| 2024-08-21 | 37,200.00 | 38,700.00 | 35,700.00 | 36,300.00 | 36,300.00 | 24 |
| 2024-08-20 | 38,300.00 | 38,300.00 | 37,200.00 | 37,300.00 | 37,300.00 | 4 |
| 2024-08-19 | 38,000.00 | 39,600.00 | 36,200.00 | 38,200.00 | 38,200.00 | 28 |
| 2024-08-16 | 37,200.00 | 38,500.00 | 37,200.00 | 37,200.00 | 37,200.00 | 12 |
| 2024-08-15 | 37,800.00 | 37,800.00 | 37,000.00 | 37,500.00 | 37,500.00 | 8 |
| 2024-08-14 | 38,000.00 | 38,000.00 | 37,400.00 | 37,800.00 | 37,800.00 | 5 |
| 2024-08-13 | 36,500.00 | 36,900.00 | 35,500.00 | 36,900.00 | 36,900.00 | 11 |
| 2024-08-12 | 36,500.00 | 36,500.00 | 35,900.00 | 36,400.00 | 36,400.00 | 5 |
| 2024-08-09 | 36,500.00 | 36,500.00 | 36,500.00 | 36,500.00 | 36,500.00 | 2 |
| 2024-08-08 | 36,600.00 | 36,600.00 | 35,900.00 | 36,300.00 | 36,300.00 | 7 |
| 2024-08-07 | 37,000.00 | 37,000.00 | 33,800.00 | 36,900.00 | 36,900.00 | 38 |
| 2024-08-06 | 37,300.00 | 37,300.00 | 37,200.00 | 37,300.00 | 37,300.00 | 3 |
| 2024-08-05 | 38,800.00 | 38,800.00 | 37,000.00 | 37,000.00 | 37,000.00 | 9 |
| 2024-08-02 | 37,600.00 | 37,900.00 | 37,000.00 | 37,500.00 | 37,500.00 | 23 |
| 2024-08-01 | 37,800.00 | 39,000.00 | 37,300.00 | 37,500.00 | 37,500.00 | 27 |
| 2024-07-31 | 36,900.00 | 37,200.00 | 36,800.00 | 37,200.00 | 37,200.00 | 5 |
| 2024-07-30 | 36,200.00 | 38,000.00 | 36,100.00 | 36,600.00 | 36,600.00 | 21 |
| 2024-07-29 | 37,000.00 | 37,000.00 | 37,000.00 | 37,000.00 | 37,000.00 | 0 |
| 2024-07-26 | 37,300.00 | 37,600.00 | 36,600.00 | 37,000.00 | 37,000.00 | 24 |
| 2024-07-25 | 36,600.00 | 37,500.00 | 36,600.00 | 37,000.00 | 37,000.00 | 15 |
| 2024-07-24 | 36,900.00 | 36,900.00 | 35,800.00 | 36,200.00 | 36,200.00 | 9 |
| 2024-07-23 | 36,300.00 | 37,300.00 | 35,100.00 | 36,900.00 | 36,900.00 | 32 |
| 2024-07-22 | 35,900.00 | 36,500.00 | 35,900.00 | 36,500.00 | 36,500.00 | 5 |
| 2024-07-19 | 35,200.00 | 36,700.00 | 35,200.00 | 35,900.00 | 35,900.00 | 10 |
| 2024-07-18 | 35,600.00 | 35,600.00 | 35,100.00 | 35,500.00 | 35,500.00 | 14 |
| 2024-07-17 | 34,700.00 | 35,400.00 | 34,700.00 | 35,400.00 | 35,400.00 | 6 |
| 2024-07-16 | 36,000.00 | 36,200.00 | 33,700.00 | 34,900.00 | 34,900.00 | 42 |
| 2024-07-15 | 36,900.00 | 36,900.00 | 36,000.00 | 36,000.00 | 36,000.00 | 5 |
| 2024-07-12 | 35,400.00 | 36,500.00 | 35,000.00 | 36,100.00 | 36,100.00 | 16 |
| 2024-07-11 | 34,300.00 | 35,600.00 | 34,300.00 | 34,900.00 | 34,900.00 | 26 |
| 2024-07-10 | 36,200.00 | 36,300.00 | 34,300.00 | 35,100.00 | 35,100.00 | 14 |
| 2024-07-09 | 37,000.00 | 37,000.00 | 35,500.00 | 35,800.00 | 35,800.00 | 27 |
| 2024-07-08 | 36,800.00 | 37,800.00 | 36,500.00 | 36,700.00 | 36,700.00 | 23 |
| 2024-07-05 | 36,400.00 | 36,800.00 | 36,200.00 | 36,300.00 | 36,300.00 | 5 |
| 2024-07-04 | 38,200.00 | 38,900.00 | 35,000.00 | 37,000.00 | 37,000.00 | 60 |
| 2024-07-03 | 38,400.00 | 38,400.00 | 37,200.00 | 38,200.00 | 38,200.00 | 5 |
| 2024-07-02 | 37,000.00 | 38,800.00 | 37,000.00 | 38,500.00 | 38,500.00 | 13 |
| 2024-07-01 | 37,200.00 | 38,000.00 | 37,000.00 | 37,500.00 | 37,500.00 | 7 |
| 2024-06-28 | 34,400.00 | 40,200.00 | 34,400.00 | 37,600.00 | 37,600.00 | 89 |
| 2024-06-27 | 36,000.00 | 36,100.00 | 34,200.00 | 34,700.00 | 34,700.00 | 31 |
| 2024-06-26 | 34,600.00 | 36,400.00 | 34,600.00 | 35,600.00 | 35,600.00 | 33 |
| 2024-06-25 | 35,500.00 | 35,800.00 | 33,500.00 | 35,100.00 | 35,100.00 | 75 |
| 2024-06-24 | 36,500.00 | 37,200.00 | 35,400.00 | 36,100.00 | 36,100.00 | 39 |
| 2024-06-21 | 39,000.00 | 39,200.00 | 35,700.00 | 36,900.00 | 36,900.00 | 126 |
| 2024-06-20 | 37,600.00 | 39,600.00 | 37,500.00 | 38,800.00 | 38,800.00 | 35 |
| 2024-06-19 | 39,200.00 | 41,400.00 | 37,100.00 | 37,300.00 | 37,300.00 | 39 |
| 2024-06-18 | 41,000.00 | 41,000.00 | 37,500.00 | 38,600.00 | 38,600.00 | 80 |
| 2024-06-17 | 41,300.00 | 41,300.00 | 39,900.00 | 40,000.00 | 40,000.00 | 5 |
| 2024-06-14 | 41,900.00 | 42,500.00 | 39,700.00 | 40,800.00 | 40,800.00 | 35 |
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.