Gazprom Gazoraspredeleniye historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-05 | 29,400.00 | 29,500.00 | 28,900.00 | 29,000.00 | 29,000.00 | 9 |
| 2023-07-04 | 28,900.00 | 28,900.00 | 28,900.00 | 28,900.00 | 28,900.00 | 1 |
| 2023-07-03 | 29,200.00 | 29,200.00 | 28,800.00 | 28,900.00 | 28,900.00 | 5 |
| 2023-06-30 | 28,900.00 | 28,900.00 | 28,600.00 | 28,700.00 | 28,700.00 | 10 |
| 2023-06-29 | 29,000.00 | 29,000.00 | 28,800.00 | 28,800.00 | 28,800.00 | 6 |
| 2023-06-28 | 28,900.00 | 29,000.00 | 28,800.00 | 28,800.00 | 28,800.00 | 5 |
| 2023-06-27 | 28,900.00 | 28,900.00 | 28,800.00 | 28,800.00 | 28,800.00 | 2 |
| 2023-06-26 | 28,900.00 | 29,300.00 | 28,900.00 | 29,300.00 | 29,300.00 | 2 |
| 2023-06-23 | 29,300.00 | 29,400.00 | 29,000.00 | 29,100.00 | 29,100.00 | 20 |
| 2023-06-22 | 29,000.00 | 29,400.00 | 29,000.00 | 29,100.00 | 29,100.00 | 13 |
| 2023-06-21 | 29,100.00 | 29,200.00 | 28,800.00 | 29,100.00 | 29,100.00 | 9 |
| 2023-06-20 | 29,200.00 | 29,400.00 | 28,300.00 | 28,800.00 | 28,800.00 | 53 |
| 2023-06-19 | 29,300.00 | 29,600.00 | 28,400.00 | 28,900.00 | 28,900.00 | 97 |
| 2023-06-16 | 29,400.00 | 29,600.00 | 29,100.00 | 29,600.00 | 29,600.00 | 19 |
| 2023-06-15 | 29,500.00 | 29,500.00 | 28,500.00 | 29,400.00 | 29,400.00 | 21 |
| 2023-06-14 | 29,700.00 | 29,900.00 | 29,000.00 | 29,300.00 | 29,300.00 | 21 |
| 2023-06-13 | 29,900.00 | 30,100.00 | 29,200.00 | 29,500.00 | 29,500.00 | 27 |
| 2023-06-09 | 29,600.00 | 30,000.00 | 28,900.00 | 29,600.00 | 29,600.00 | 56 |
| 2023-06-08 | 30,000.00 | 30,000.00 | 28,900.00 | 29,300.00 | 29,300.00 | 25 |
| 2023-06-07 | 30,100.00 | 30,200.00 | 29,500.00 | 29,600.00 | 29,600.00 | 13 |
| 2023-06-06 | 29,800.00 | 30,200.00 | 29,600.00 | 30,000.00 | 30,000.00 | 15 |
| 2023-06-05 | 30,200.00 | 30,200.00 | 29,700.00 | 29,700.00 | 29,700.00 | 3 |
| 2023-06-02 | 30,000.00 | 30,200.00 | 29,700.00 | 30,000.00 | 30,000.00 | 11 |
| 2023-06-01 | 30,200.00 | 30,200.00 | 29,700.00 | 29,800.00 | 29,800.00 | 6 |
| 2023-05-31 | 29,900.00 | 30,100.00 | 29,700.00 | 30,100.00 | 30,100.00 | 9 |
| 2023-05-30 | 29,900.00 | 30,000.00 | 29,200.00 | 29,900.00 | 29,900.00 | 19 |
| 2023-05-29 | 30,400.00 | 32,000.00 | 30,000.00 | 30,100.00 | 30,100.00 | 87 |
| 2023-05-26 | 29,600.00 | 33,800.00 | 28,100.00 | 29,700.00 | 29,700.00 | 455 |
| 2023-05-25 | 29,100.00 | 32,600.00 | 28,700.00 | 29,800.00 | 29,800.00 | 78 |
| 2023-05-24 | 29,400.00 | 29,900.00 | 29,100.00 | 29,300.00 | 29,300.00 | 23 |
| 2023-05-23 | 29,900.00 | 30,000.00 | 29,700.00 | 30,000.00 | 30,000.00 | 5 |
| 2023-05-22 | 30,100.00 | 30,100.00 | 30,100.00 | 30,100.00 | 30,100.00 | 1 |
| 2023-05-19 | 30,100.00 | 30,100.00 | 30,100.00 | 30,100.00 | 30,100.00 | 0 |
| 2023-05-18 | 30,100.00 | 30,100.00 | 29,800.00 | 30,100.00 | 30,100.00 | 18 |
| 2023-05-17 | 30,200.00 | 30,200.00 | 30,200.00 | 30,200.00 | 30,200.00 | 1 |
| 2023-05-16 | 30,200.00 | 30,400.00 | 30,200.00 | 30,400.00 | 30,400.00 | 2 |
| 2023-05-15 | 30,400.00 | 32,200.00 | 30,200.00 | 30,500.00 | 30,500.00 | 44 |
| 2023-05-12 | 30,300.00 | 30,400.00 | 30,200.00 | 30,400.00 | 30,400.00 | 7 |
| 2023-05-11 | 30,400.00 | 30,700.00 | 30,400.00 | 30,500.00 | 30,500.00 | 5 |
| 2023-05-10 | 30,400.00 | 31,500.00 | 30,300.00 | 30,300.00 | 30,300.00 | 21 |
| 2023-05-08 | 30,700.00 | 30,700.00 | 30,100.00 | 30,100.00 | 30,100.00 | 5 |
| 2023-05-05 | 30,400.00 | 30,400.00 | 29,200.00 | 29,800.00 | 29,800.00 | 15 |
| 2023-05-04 | 30,800.00 | 30,800.00 | 29,100.00 | 29,600.00 | 29,600.00 | 16 |
| 2023-05-03 | 31,900.00 | 31,900.00 | 30,200.00 | 30,700.00 | 30,700.00 | 34 |
| 2023-05-02 | 32,300.00 | 32,300.00 | 31,900.00 | 31,900.00 | 31,900.00 | 4 |
| 2023-04-28 | 31,900.00 | 32,400.00 | 31,900.00 | 31,900.00 | 31,900.00 | 4 |
| 2023-04-27 | 31,900.00 | 32,800.00 | 31,900.00 | 32,200.00 | 32,200.00 | 23 |
| 2023-04-26 | 32,600.00 | 32,600.00 | 31,800.00 | 32,300.00 | 32,300.00 | 28 |
| 2023-04-25 | 32,500.00 | 33,300.00 | 32,000.00 | 32,500.00 | 32,500.00 | 33 |
| 2023-04-24 | 32,400.00 | 32,400.00 | 32,000.00 | 32,100.00 | 32,100.00 | 16 |
| 2023-04-21 | 33,100.00 | 33,100.00 | 32,100.00 | 32,500.00 | 32,500.00 | 12 |
| 2023-04-20 | 32,600.00 | 32,900.00 | 32,400.00 | 32,700.00 | 32,700.00 | 6 |
| 2023-04-19 | 33,200.00 | 33,200.00 | 32,300.00 | 32,700.00 | 32,700.00 | 10 |
| 2023-04-18 | 33,200.00 | 33,200.00 | 32,700.00 | 32,700.00 | 32,700.00 | 7 |
| 2023-04-17 | 32,500.00 | 33,000.00 | 32,500.00 | 32,500.00 | 32,500.00 | 6 |
| 2023-04-14 | 32,100.00 | 32,100.00 | 32,100.00 | 32,100.00 | 32,100.00 | 2 |
| 2023-04-13 | 33,000.00 | 33,800.00 | 31,500.00 | 32,100.00 | 32,100.00 | 23 |
| 2023-04-12 | 33,300.00 | 33,300.00 | 31,000.00 | 32,800.00 | 32,800.00 | 55 |
| 2023-04-11 | 33,000.00 | 35,000.00 | 32,800.00 | 33,700.00 | 33,700.00 | 190 |
| 2023-04-10 | 32,400.00 | 32,800.00 | 32,400.00 | 32,800.00 | 32,800.00 | 5 |
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.