Gazprom Gazoraspredeleniye historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 41,700.00 | 42,700.00 | 38,600.00 | 40,800.00 | 40,800.00 | 30 |
| 2024-06-11 | 42,800.00 | 42,800.00 | 40,900.00 | 41,800.00 | 41,800.00 | 19 |
| 2024-06-10 | 43,500.00 | 43,500.00 | 41,700.00 | 42,500.00 | 42,500.00 | 33 |
| 2024-06-07 | 40,600.00 | 44,400.00 | 40,500.00 | 43,900.00 | 43,900.00 | 78 |
| 2024-06-06 | 41,500.00 | 41,500.00 | 39,500.00 | 40,500.00 | 40,500.00 | 15 |
| 2024-06-05 | 42,100.00 | 43,400.00 | 41,000.00 | 41,500.00 | 41,500.00 | 32 |
| 2024-06-04 | 42,100.00 | 44,400.00 | 38,100.00 | 41,300.00 | 41,300.00 | 141 |
| 2024-06-03 | 44,900.00 | 45,400.00 | 40,100.00 | 41,700.00 | 41,700.00 | 128 |
| 2024-05-31 | 49,200.00 | 49,200.00 | 43,300.00 | 45,100.00 | 45,100.00 | 118 |
| 2024-05-30 | 52,000.00 | 52,000.00 | 48,100.00 | 48,200.00 | 48,200.00 | 42 |
| 2024-05-29 | 53,100.00 | 53,300.00 | 49,000.00 | 51,400.00 | 51,400.00 | 164 |
| 2024-05-28 | 49,700.00 | 53,400.00 | 47,700.00 | 52,100.00 | 52,100.00 | 183 |
| 2024-05-27 | 44,800.00 | 49,900.00 | 44,800.00 | 49,000.00 | 49,000.00 | 207 |
| 2024-05-24 | 47,300.00 | 49,300.00 | 45,400.00 | 45,500.00 | 45,500.00 | 43 |
| 2024-05-23 | 43,300.00 | 47,300.00 | 43,300.00 | 47,300.00 | 47,300.00 | 159 |
| 2024-05-22 | 42,300.00 | 44,900.00 | 42,300.00 | 43,100.00 | 43,100.00 | 24 |
| 2024-05-21 | 41,900.00 | 45,700.00 | 41,100.00 | 42,100.00 | 42,100.00 | 188 |
| 2024-05-20 | 42,000.00 | 46,200.00 | 41,600.00 | 41,600.00 | 41,600.00 | 68 |
| 2024-05-17 | 42,500.00 | 42,500.00 | 40,600.00 | 42,200.00 | 42,200.00 | 25 |
| 2024-05-16 | 43,000.00 | 43,000.00 | 40,400.00 | 41,600.00 | 41,600.00 | 33 |
| 2024-05-15 | 45,100.00 | 45,100.00 | 40,400.00 | 41,400.00 | 41,400.00 | 94 |
| 2024-05-14 | 40,800.00 | 43,800.00 | 40,700.00 | 43,500.00 | 43,500.00 | 182 |
| 2024-05-13 | 40,800.00 | 41,200.00 | 38,200.00 | 39,900.00 | 39,900.00 | 52 |
| 2024-05-10 | 37,400.00 | 40,300.00 | 37,400.00 | 39,400.00 | 39,400.00 | 46 |
| 2024-05-08 | 37,500.00 | 38,800.00 | 37,100.00 | 37,300.00 | 37,300.00 | 40 |
| 2024-05-07 | 36,700.00 | 37,300.00 | 36,700.00 | 37,300.00 | 37,300.00 | 7 |
| 2024-05-06 | 36,500.00 | 37,000.00 | 36,500.00 | 36,700.00 | 36,700.00 | 13 |
| 2024-05-03 | 36,700.00 | 36,700.00 | 36,700.00 | 36,700.00 | 36,700.00 | 1 |
| 2024-05-02 | 36,700.00 | 36,700.00 | 36,700.00 | 36,700.00 | 36,700.00 | 1 |
| 2024-04-30 | 36,900.00 | 36,900.00 | 36,600.00 | 36,600.00 | 36,600.00 | 2 |
| 2024-04-29 | 36,700.00 | 37,300.00 | 36,600.00 | 36,700.00 | 36,700.00 | 12 |
| 2024-04-27 | 36,900.00 | 36,900.00 | 36,300.00 | 36,300.00 | 36,300.00 | 3 |
| 2024-04-26 | 36,100.00 | 36,700.00 | 36,000.00 | 36,600.00 | 36,600.00 | 6 |
| 2024-04-25 | 36,500.00 | 37,000.00 | 35,700.00 | 36,700.00 | 36,700.00 | 19 |
| 2024-04-24 | 35,700.00 | 36,400.00 | 35,700.00 | 35,800.00 | 35,800.00 | 5 |
| 2024-04-23 | 35,700.00 | 36,400.00 | 35,700.00 | 36,400.00 | 36,400.00 | 2 |
| 2024-04-22 | 36,000.00 | 36,200.00 | 35,800.00 | 36,200.00 | 36,200.00 | 7 |
| 2024-04-19 | 36,400.00 | 36,500.00 | 35,800.00 | 35,800.00 | 35,800.00 | 7 |
| 2024-04-18 | 36,300.00 | 36,400.00 | 35,800.00 | 36,400.00 | 36,400.00 | 3 |
| 2024-04-17 | 37,600.00 | 37,600.00 | 34,700.00 | 36,300.00 | 36,300.00 | 26 |
| 2024-04-16 | 36,100.00 | 38,000.00 | 36,100.00 | 37,300.00 | 37,300.00 | 47 |
| 2024-04-15 | 36,200.00 | 36,700.00 | 33,600.00 | 35,600.00 | 35,600.00 | 41 |
| 2024-04-12 | 36,000.00 | 39,000.00 | 36,000.00 | 36,600.00 | 36,600.00 | 66 |
| 2024-04-11 | 36,100.00 | 36,100.00 | 35,200.00 | 35,800.00 | 35,800.00 | 7 |
| 2024-04-10 | 35,800.00 | 36,100.00 | 35,800.00 | 36,100.00 | 36,100.00 | 2 |
| 2024-04-09 | 35,700.00 | 36,500.00 | 35,700.00 | 36,300.00 | 36,300.00 | 6 |
| 2024-04-08 | 35,700.00 | 37,900.00 | 35,400.00 | 35,600.00 | 35,600.00 | 38 |
| 2024-04-05 | 37,000.00 | 37,000.00 | 34,900.00 | 35,100.00 | 35,100.00 | 20 |
| 2024-04-04 | 36,900.00 | 38,100.00 | 34,800.00 | 36,100.00 | 36,100.00 | 86 |
| 2024-04-03 | 35,300.00 | 37,900.00 | 35,300.00 | 37,300.00 | 37,300.00 | 60 |
| 2024-04-02 | 37,900.00 | 37,900.00 | 35,800.00 | 35,900.00 | 35,900.00 | 115 |
| 2024-04-01 | 31,100.00 | 37,900.00 | 30,800.00 | 37,900.00 | 37,900.00 | 167 |
| 2024-03-29 | 31,400.00 | 31,400.00 | 31,200.00 | 31,200.00 | 31,200.00 | 3 |
| 2024-03-28 | 31,200.00 | 31,500.00 | 31,200.00 | 31,200.00 | 31,200.00 | 7 |
| 2024-03-27 | 31,300.00 | 31,300.00 | 31,300.00 | 31,300.00 | 31,300.00 | 1 |
| 2024-03-26 | 31,100.00 | 31,200.00 | 31,100.00 | 31,200.00 | 31,200.00 | 2 |
| 2024-03-25 | 31,100.00 | 31,500.00 | 30,900.00 | 30,900.00 | 30,900.00 | 7 |
| 2024-03-22 | 30,700.00 | 30,800.00 | 30,700.00 | 30,800.00 | 30,800.00 | 3 |
| 2024-03-21 | 30,400.00 | 30,600.00 | 30,200.00 | 30,600.00 | 30,600.00 | 6 |
| 2024-03-20 | 30,400.00 | 30,400.00 | 30,400.00 | 30,400.00 | 30,400.00 | 0 |
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.