Gazprom Gazoraspredeleniye historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-27 | 34,100.00 | 34,800.00 | 34,000.00 | 34,100.00 | 34,100.00 | 7 |
| 2023-09-26 | 33,900.00 | 34,400.00 | 33,800.00 | 34,400.00 | 34,400.00 | 8 |
| 2023-09-25 | 33,500.00 | 35,200.00 | 33,500.00 | 34,400.00 | 34,400.00 | 16 |
| 2023-09-22 | 35,300.00 | 36,000.00 | 33,300.00 | 34,300.00 | 34,300.00 | 80 |
| 2023-09-21 | 35,100.00 | 37,800.00 | 35,000.00 | 35,600.00 | 35,600.00 | 28 |
| 2023-09-20 | 35,600.00 | 35,600.00 | 35,100.00 | 35,600.00 | 35,600.00 | 14 |
| 2023-09-19 | 36,500.00 | 36,800.00 | 35,500.00 | 36,100.00 | 36,100.00 | 27 |
| 2023-09-18 | 36,700.00 | 37,500.00 | 36,000.00 | 36,500.00 | 36,500.00 | 44 |
| 2023-09-15 | 35,400.00 | 36,700.00 | 35,300.00 | 36,700.00 | 36,700.00 | 16 |
| 2023-09-14 | 38,700.00 | 38,900.00 | 35,000.00 | 36,500.00 | 36,500.00 | 69 |
| 2023-09-13 | 38,100.00 | 38,800.00 | 37,800.00 | 38,200.00 | 38,200.00 | 26 |
| 2023-09-12 | 38,400.00 | 39,200.00 | 38,000.00 | 38,500.00 | 38,500.00 | 20 |
| 2023-09-11 | 38,900.00 | 40,800.00 | 37,700.00 | 37,700.00 | 37,700.00 | 63 |
| 2023-09-08 | 39,200.00 | 39,700.00 | 36,200.00 | 39,400.00 | 39,400.00 | 85 |
| 2023-09-07 | 40,000.00 | 40,900.00 | 38,200.00 | 39,000.00 | 39,000.00 | 74 |
| 2023-09-06 | 40,600.00 | 40,800.00 | 39,700.00 | 40,500.00 | 40,500.00 | 22 |
| 2023-09-05 | 40,800.00 | 41,400.00 | 39,100.00 | 40,000.00 | 40,000.00 | 66 |
| 2023-09-04 | 38,300.00 | 40,800.00 | 38,300.00 | 40,800.00 | 40,800.00 | 107 |
| 2023-09-01 | 38,000.00 | 38,200.00 | 37,500.00 | 37,900.00 | 37,900.00 | 15 |
| 2023-08-31 | 37,800.00 | 38,300.00 | 37,300.00 | 37,400.00 | 37,400.00 | 16 |
| 2023-08-30 | 38,400.00 | 38,400.00 | 37,100.00 | 37,400.00 | 37,400.00 | 31 |
| 2023-08-29 | 36,500.00 | 39,100.00 | 36,500.00 | 37,800.00 | 37,800.00 | 78 |
| 2023-08-28 | 36,600.00 | 37,300.00 | 36,000.00 | 36,200.00 | 36,200.00 | 64 |
| 2023-08-25 | 36,100.00 | 36,700.00 | 35,900.00 | 36,700.00 | 36,700.00 | 27 |
| 2023-08-24 | 35,700.00 | 35,700.00 | 35,700.00 | 35,700.00 | 35,700.00 | 2 |
| 2023-08-23 | 35,800.00 | 35,900.00 | 35,500.00 | 35,900.00 | 35,900.00 | 8 |
| 2023-08-22 | 35,700.00 | 36,400.00 | 35,700.00 | 36,000.00 | 36,000.00 | 15 |
| 2023-08-21 | 35,700.00 | 36,700.00 | 35,100.00 | 36,000.00 | 36,000.00 | 53 |
| 2023-08-18 | 35,000.00 | 35,700.00 | 35,000.00 | 35,700.00 | 35,700.00 | 33 |
| 2023-08-17 | 34,000.00 | 34,400.00 | 33,600.00 | 34,400.00 | 34,400.00 | 18 |
| 2023-08-16 | 35,600.00 | 35,600.00 | 33,600.00 | 34,000.00 | 34,000.00 | 27 |
| 2023-08-15 | 35,300.00 | 35,500.00 | 34,600.00 | 35,400.00 | 35,400.00 | 13 |
| 2023-08-14 | 36,300.00 | 36,900.00 | 35,000.00 | 35,700.00 | 35,700.00 | 120 |
| 2023-08-11 | 36,200.00 | 36,200.00 | 34,200.00 | 35,800.00 | 35,800.00 | 36 |
| 2023-08-10 | 36,100.00 | 37,100.00 | 34,500.00 | 36,200.00 | 36,200.00 | 73 |
| 2023-08-09 | 32,800.00 | 35,000.00 | 32,700.00 | 34,800.00 | 34,800.00 | 78 |
| 2023-08-08 | 33,400.00 | 33,400.00 | 31,800.00 | 32,700.00 | 32,700.00 | 34 |
| 2023-08-07 | 32,200.00 | 33,300.00 | 31,900.00 | 33,300.00 | 33,300.00 | 31 |
| 2023-08-04 | 32,600.00 | 32,800.00 | 32,200.00 | 32,200.00 | 32,200.00 | 37 |
| 2023-08-03 | 32,400.00 | 32,700.00 | 32,000.00 | 32,400.00 | 32,400.00 | 31 |
| 2023-08-02 | 31,600.00 | 32,000.00 | 30,800.00 | 32,000.00 | 32,000.00 | 30 |
| 2023-08-01 | 32,100.00 | 32,700.00 | 31,700.00 | 31,800.00 | 31,800.00 | 28 |
| 2023-07-31 | 31,500.00 | 32,500.00 | 30,500.00 | 31,500.00 | 31,500.00 | 51 |
| 2023-07-28 | 31,100.00 | 31,300.00 | 30,500.00 | 31,100.00 | 31,100.00 | 36 |
| 2023-07-27 | 30,900.00 | 31,200.00 | 30,200.00 | 31,200.00 | 31,200.00 | 50 |
| 2023-07-26 | 31,500.00 | 31,800.00 | 30,000.00 | 30,500.00 | 30,500.00 | 60 |
| 2023-07-25 | 31,900.00 | 32,500.00 | 31,600.00 | 31,600.00 | 31,600.00 | 26 |
| 2023-07-24 | 30,900.00 | 32,500.00 | 30,000.00 | 31,800.00 | 31,800.00 | 74 |
| 2023-07-21 | 30,600.00 | 30,800.00 | 30,300.00 | 30,500.00 | 30,500.00 | 11 |
| 2023-07-20 | 30,500.00 | 30,700.00 | 30,000.00 | 30,300.00 | 30,300.00 | 13 |
| 2023-07-19 | 30,900.00 | 30,900.00 | 30,300.00 | 30,400.00 | 30,400.00 | 16 |
| 2023-07-18 | 29,500.00 | 32,400.00 | 29,500.00 | 30,900.00 | 30,900.00 | 144 |
| 2023-07-17 | 29,400.00 | 29,800.00 | 29,100.00 | 29,600.00 | 29,600.00 | 32 |
| 2023-07-14 | 28,800.00 | 29,500.00 | 28,700.00 | 29,500.00 | 29,500.00 | 28 |
| 2023-07-13 | 29,100.00 | 29,200.00 | 28,700.00 | 29,200.00 | 29,200.00 | 16 |
| 2023-07-12 | 29,400.00 | 29,600.00 | 29,000.00 | 29,200.00 | 29,200.00 | 11 |
| 2023-07-11 | 29,300.00 | 29,600.00 | 28,700.00 | 28,900.00 | 28,900.00 | 19 |
| 2023-07-10 | 29,200.00 | 30,000.00 | 28,500.00 | 29,200.00 | 29,200.00 | 45 |
| 2023-07-07 | 29,200.00 | 29,400.00 | 28,800.00 | 28,900.00 | 28,900.00 | 9 |
| 2023-07-06 | 29,100.00 | 29,300.00 | 28,800.00 | 29,000.00 | 29,000.00 | 13 |
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.