Gazprom Gazoraspredeleniye historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-21 | 32,600.00 | 32,600.00 | 31,200.00 | 31,200.00 | 31,200.00 | 17 |
| 2023-12-20 | 32,700.00 | 32,800.00 | 32,500.00 | 32,500.00 | 32,500.00 | 3 |
| 2023-12-19 | 31,400.00 | 32,500.00 | 31,400.00 | 32,400.00 | 32,400.00 | 9 |
| 2023-12-18 | 30,200.00 | 32,600.00 | 30,100.00 | 31,300.00 | 31,300.00 | 33 |
| 2023-12-15 | 30,100.00 | 30,500.00 | 29,100.00 | 30,300.00 | 30,300.00 | 9 |
| 2023-12-14 | 30,400.00 | 33,000.00 | 29,200.00 | 30,600.00 | 30,600.00 | 52 |
| 2023-12-13 | 28,500.00 | 31,000.00 | 28,500.00 | 31,000.00 | 31,000.00 | 29 |
| 2023-12-12 | 29,600.00 | 29,600.00 | 26,500.00 | 28,500.00 | 28,500.00 | 28 |
| 2023-12-11 | 30,100.00 | 30,500.00 | 29,800.00 | 29,800.00 | 29,800.00 | 4 |
| 2023-12-08 | 31,300.00 | 31,300.00 | 30,700.00 | 30,700.00 | 30,700.00 | 4 |
| 2023-12-07 | 30,600.00 | 31,300.00 | 30,100.00 | 31,300.00 | 31,300.00 | 10 |
| 2023-12-06 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | 1 |
| 2023-12-05 | 31,700.00 | 31,700.00 | 30,700.00 | 31,500.00 | 31,500.00 | 15 |
| 2023-12-04 | 32,400.00 | 32,500.00 | 31,800.00 | 31,800.00 | 31,800.00 | 10 |
| 2023-12-01 | 32,500.00 | 32,500.00 | 32,400.00 | 32,500.00 | 32,500.00 | 2 |
| 2023-11-30 | 32,900.00 | 33,600.00 | 32,700.00 | 32,700.00 | 32,700.00 | 9 |
| 2023-11-29 | 33,000.00 | 33,000.00 | 32,100.00 | 32,800.00 | 32,800.00 | 9 |
| 2023-11-28 | 31,900.00 | 34,300.00 | 31,900.00 | 33,000.00 | 33,000.00 | 12 |
| 2023-11-27 | 33,000.00 | 33,000.00 | 32,200.00 | 32,200.00 | 32,200.00 | 8 |
| 2023-11-24 | 32,500.00 | 33,300.00 | 32,500.00 | 32,500.00 | 32,500.00 | 9 |
| 2023-11-23 | 33,500.00 | 33,500.00 | 31,600.00 | 32,400.00 | 32,400.00 | 26 |
| 2023-11-22 | 34,100.00 | 36,300.00 | 32,300.00 | 33,700.00 | 33,700.00 | 73 |
| 2023-11-21 | 34,400.00 | 34,800.00 | 34,400.00 | 34,800.00 | 34,800.00 | 2 |
| 2023-11-20 | 34,200.00 | 35,400.00 | 34,200.00 | 34,300.00 | 34,300.00 | 11 |
| 2023-11-17 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | 2 |
| 2023-11-16 | 33,900.00 | 36,400.00 | 33,200.00 | 34,300.00 | 34,300.00 | 41 |
| 2023-11-15 | 31,700.00 | 34,900.00 | 31,700.00 | 33,500.00 | 33,500.00 | 14 |
| 2023-11-14 | 34,500.00 | 34,500.00 | 31,600.00 | 32,200.00 | 32,200.00 | 56 |
| 2023-11-13 | 33,500.00 | 35,800.00 | 33,400.00 | 35,400.00 | 35,400.00 | 42 |
| 2023-11-10 | 34,000.00 | 34,200.00 | 33,400.00 | 34,200.00 | 34,200.00 | 11 |
| 2023-11-09 | 34,400.00 | 34,400.00 | 33,600.00 | 33,600.00 | 33,600.00 | 8 |
| 2023-11-08 | 34,500.00 | 35,700.00 | 33,900.00 | 34,400.00 | 34,400.00 | 26 |
| 2023-11-07 | 35,300.00 | 35,400.00 | 34,200.00 | 34,400.00 | 34,400.00 | 13 |
| 2023-11-06 | 34,800.00 | 34,800.00 | 33,400.00 | 34,600.00 | 34,600.00 | 14 |
| 2023-11-03 | 34,600.00 | 35,000.00 | 33,800.00 | 34,500.00 | 34,500.00 | 13 |
| 2023-11-02 | 34,000.00 | 35,500.00 | 33,800.00 | 34,500.00 | 34,500.00 | 38 |
| 2023-11-01 | 33,600.00 | 34,800.00 | 33,600.00 | 34,100.00 | 34,100.00 | 14 |
| 2023-10-31 | 34,500.00 | 34,700.00 | 34,300.00 | 34,700.00 | 34,700.00 | 3 |
| 2023-10-30 | 34,800.00 | 34,800.00 | 34,800.00 | 34,800.00 | 34,800.00 | 0 |
| 2023-10-27 | 35,200.00 | 35,200.00 | 34,100.00 | 34,800.00 | 34,800.00 | 13 |
| 2023-10-26 | 35,300.00 | 35,600.00 | 35,100.00 | 35,100.00 | 35,100.00 | 8 |
| 2023-10-25 | 35,200.00 | 35,800.00 | 35,000.00 | 35,300.00 | 35,300.00 | 12 |
| 2023-10-24 | 35,500.00 | 35,500.00 | 34,800.00 | 34,900.00 | 34,900.00 | 12 |
| 2023-10-23 | 35,200.00 | 35,400.00 | 35,000.00 | 35,200.00 | 35,200.00 | 13 |
| 2023-10-20 | 34,700.00 | 35,200.00 | 34,700.00 | 34,900.00 | 34,900.00 | 6 |
| 2023-10-19 | 34,700.00 | 35,200.00 | 34,700.00 | 35,200.00 | 35,200.00 | 10 |
| 2023-10-18 | 35,300.00 | 35,400.00 | 34,500.00 | 34,600.00 | 34,600.00 | 17 |
| 2023-10-17 | 35,100.00 | 35,700.00 | 34,800.00 | 34,800.00 | 34,800.00 | 17 |
| 2023-10-16 | 34,700.00 | 35,800.00 | 34,700.00 | 35,400.00 | 35,400.00 | 16 |
| 2023-10-13 | 35,400.00 | 35,400.00 | 34,400.00 | 34,600.00 | 34,600.00 | 10 |
| 2023-10-12 | 35,000.00 | 35,500.00 | 33,900.00 | 34,500.00 | 34,500.00 | 18 |
| 2023-10-11 | 35,500.00 | 35,500.00 | 35,200.00 | 35,200.00 | 35,200.00 | 6 |
| 2023-10-10 | 35,500.00 | 37,000.00 | 34,700.00 | 35,300.00 | 35,300.00 | 27 |
| 2023-10-09 | 34,700.00 | 34,900.00 | 34,600.00 | 34,900.00 | 34,900.00 | 6 |
| 2023-10-06 | 34,000.00 | 34,800.00 | 34,000.00 | 34,400.00 | 34,400.00 | 7 |
| 2023-10-05 | 34,200.00 | 34,200.00 | 34,200.00 | 34,200.00 | 34,200.00 | 0 |
| 2023-10-04 | 34,100.00 | 34,200.00 | 34,100.00 | 34,200.00 | 34,200.00 | 6 |
| 2023-10-03 | 34,500.00 | 34,500.00 | 34,000.00 | 34,000.00 | 34,000.00 | 3 |
| 2023-10-02 | 35,000.00 | 35,000.00 | 33,900.00 | 34,500.00 | 34,500.00 | 14 |
| 2023-09-29 | 34,800.00 | 35,900.00 | 34,700.00 | 34,800.00 | 34,800.00 | 44 |
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.