Gazprom Gazoraspredeleniye historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 30,500.00 | 30,600.00 | 30,400.00 | 30,400.00 | 30,400.00 | 5 |
| 2024-03-18 | 30,600.00 | 30,600.00 | 30,300.00 | 30,300.00 | 30,300.00 | 3 |
| 2024-03-15 | 30,300.00 | 30,900.00 | 30,300.00 | 30,500.00 | 30,500.00 | 9 |
| 2024-03-14 | 30,800.00 | 30,800.00 | 30,800.00 | 30,800.00 | 30,800.00 | 1 |
| 2024-03-13 | 31,000.00 | 31,100.00 | 30,200.00 | 30,900.00 | 30,900.00 | 16 |
| 2024-03-12 | 31,100.00 | 31,100.00 | 31,100.00 | 31,100.00 | 31,100.00 | 1 |
| 2024-03-11 | 31,500.00 | 31,500.00 | 30,500.00 | 30,900.00 | 30,900.00 | 16 |
| 2024-03-07 | 31,500.00 | 31,900.00 | 31,200.00 | 31,500.00 | 31,500.00 | 19 |
| 2024-03-06 | 31,500.00 | 31,900.00 | 31,100.00 | 31,500.00 | 31,500.00 | 15 |
| 2024-03-05 | 31,100.00 | 31,700.00 | 30,800.00 | 31,700.00 | 31,700.00 | 10 |
| 2024-03-04 | 30,900.00 | 30,900.00 | 30,700.00 | 30,900.00 | 30,900.00 | 4 |
| 2024-03-01 | 32,200.00 | 32,300.00 | 30,100.00 | 30,800.00 | 30,800.00 | 73 |
| 2024-02-29 | 31,500.00 | 32,800.00 | 31,100.00 | 31,600.00 | 31,600.00 | 31 |
| 2024-02-28 | 31,800.00 | 31,900.00 | 31,400.00 | 31,600.00 | 31,600.00 | 9 |
| 2024-02-27 | 31,700.00 | 31,700.00 | 31,000.00 | 31,500.00 | 31,500.00 | 14 |
| 2024-02-26 | 31,500.00 | 31,800.00 | 31,300.00 | 31,300.00 | 31,300.00 | 3 |
| 2024-02-22 | 30,500.00 | 32,000.00 | 30,500.00 | 31,000.00 | 31,000.00 | 16 |
| 2024-02-21 | 30,700.00 | 30,800.00 | 30,100.00 | 30,400.00 | 30,400.00 | 10 |
| 2024-02-20 | 30,800.00 | 31,100.00 | 30,200.00 | 31,100.00 | 31,100.00 | 9 |
| 2024-02-19 | 31,200.00 | 31,600.00 | 30,600.00 | 31,000.00 | 31,000.00 | 16 |
| 2024-02-16 | 31,600.00 | 31,600.00 | 31,600.00 | 31,600.00 | 31,600.00 | 1 |
| 2024-02-15 | 31,500.00 | 31,500.00 | 31,500.00 | 31,500.00 | 31,500.00 | 2 |
| 2024-02-14 | 32,100.00 | 32,900.00 | 31,400.00 | 31,400.00 | 31,400.00 | 21 |
| 2024-02-13 | 31,900.00 | 31,900.00 | 31,900.00 | 31,900.00 | 31,900.00 | 1 |
| 2024-02-12 | 31,700.00 | 32,500.00 | 31,500.00 | 32,100.00 | 32,100.00 | 13 |
| 2024-02-09 | 31,500.00 | 32,000.00 | 30,300.00 | 31,200.00 | 31,200.00 | 13 |
| 2024-02-08 | 31,600.00 | 32,000.00 | 31,000.00 | 31,700.00 | 31,700.00 | 17 |
| 2024-02-07 | 31,700.00 | 31,700.00 | 31,600.00 | 31,600.00 | 31,600.00 | 5 |
| 2024-02-06 | 31,700.00 | 31,700.00 | 31,600.00 | 31,700.00 | 31,700.00 | 5 |
| 2024-02-05 | 31,500.00 | 32,000.00 | 31,500.00 | 31,900.00 | 31,900.00 | 18 |
| 2024-02-02 | 31,200.00 | 32,000.00 | 31,200.00 | 32,000.00 | 32,000.00 | 7 |
| 2024-02-01 | 31,200.00 | 31,900.00 | 31,200.00 | 31,900.00 | 31,900.00 | 7 |
| 2024-01-31 | 31,500.00 | 31,800.00 | 31,500.00 | 31,800.00 | 31,800.00 | 4 |
| 2024-01-30 | 31,900.00 | 31,900.00 | 31,500.00 | 31,500.00 | 31,500.00 | 8 |
| 2024-01-29 | 31,500.00 | 32,000.00 | 30,600.00 | 31,800.00 | 31,800.00 | 24 |
| 2024-01-26 | 31,900.00 | 31,900.00 | 31,800.00 | 31,800.00 | 31,800.00 | 2 |
| 2024-01-25 | 32,800.00 | 32,800.00 | 31,300.00 | 31,900.00 | 31,900.00 | 20 |
| 2024-01-24 | 32,400.00 | 32,400.00 | 32,100.00 | 32,300.00 | 32,300.00 | 7 |
| 2024-01-23 | 32,400.00 | 33,000.00 | 32,100.00 | 32,100.00 | 32,100.00 | 34 |
| 2024-01-22 | 32,300.00 | 32,400.00 | 32,000.00 | 32,300.00 | 32,300.00 | 8 |
| 2024-01-19 | 31,900.00 | 32,300.00 | 31,900.00 | 31,900.00 | 31,900.00 | 18 |
| 2024-01-18 | 32,600.00 | 32,700.00 | 31,800.00 | 32,000.00 | 32,000.00 | 21 |
| 2024-01-17 | 32,500.00 | 32,500.00 | 32,500.00 | 32,500.00 | 32,500.00 | 2 |
| 2024-01-16 | 31,800.00 | 32,500.00 | 31,700.00 | 32,100.00 | 32,100.00 | 6 |
| 2024-01-15 | 31,700.00 | 32,800.00 | 31,200.00 | 32,500.00 | 32,500.00 | 44 |
| 2024-01-12 | 31,700.00 | 32,400.00 | 31,700.00 | 31,900.00 | 31,900.00 | 21 |
| 2024-01-11 | 31,600.00 | 31,900.00 | 31,200.00 | 31,400.00 | 31,400.00 | 12 |
| 2024-01-10 | 31,500.00 | 31,600.00 | 31,500.00 | 31,600.00 | 31,600.00 | 3 |
| 2024-01-09 | 32,200.00 | 32,200.00 | 31,400.00 | 31,400.00 | 31,400.00 | 46 |
| 2024-01-08 | 31,600.00 | 31,900.00 | 31,400.00 | 31,900.00 | 31,900.00 | 17 |
| 2024-01-05 | 31,500.00 | 31,800.00 | 31,500.00 | 31,500.00 | 31,500.00 | 7 |
| 2024-01-04 | 31,600.00 | 31,900.00 | 31,200.00 | 31,500.00 | 31,500.00 | 10 |
| 2024-01-03 | 31,900.00 | 32,500.00 | 30,300.00 | 31,300.00 | 31,300.00 | 24 |
| 2023-12-29 | 31,200.00 | 31,500.00 | 31,200.00 | 31,500.00 | 31,500.00 | 4 |
| 2023-12-28 | 30,500.00 | 31,500.00 | 30,400.00 | 31,300.00 | 31,300.00 | 13 |
| 2023-12-27 | 30,800.00 | 30,800.00 | 30,800.00 | 30,800.00 | 30,800.00 | 2 |
| 2023-12-26 | 30,600.00 | 30,700.00 | 29,700.00 | 30,000.00 | 30,000.00 | 8 |
| 2023-12-25 | 31,100.00 | 31,100.00 | 29,500.00 | 30,600.00 | 30,600.00 | 23 |
| 2023-12-22 | 32,400.00 | 32,400.00 | 31,200.00 | 31,200.00 | 31,200.00 | 4 |
| 2023-12-21 | 32,600.00 | 32,600.00 | 31,200.00 | 31,200.00 | 31,200.00 | 17 |
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.