Gazprom Gazoraspredeleniye historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-07 | 32,700.00 | 32,700.00 | 31,700.00 | 32,500.00 | 32,500.00 | 18 |
| 2023-04-06 | 32,600.00 | 33,000.00 | 32,100.00 | 32,500.00 | 32,500.00 | 28 |
| 2023-04-05 | 32,000.00 | 33,000.00 | 31,800.00 | 32,600.00 | 32,600.00 | 30 |
| 2023-04-04 | 32,500.00 | 32,500.00 | 32,000.00 | 32,400.00 | 32,400.00 | 16 |
| 2023-04-03 | 31,800.00 | 32,200.00 | 31,800.00 | 32,000.00 | 32,000.00 | 8 |
| 2023-03-31 | 31,900.00 | 31,900.00 | 31,500.00 | 31,700.00 | 31,700.00 | 10 |
| 2023-03-30 | 32,100.00 | 32,100.00 | 31,800.00 | 31,900.00 | 31,900.00 | 10 |
| 2023-03-29 | 32,200.00 | 32,200.00 | 32,200.00 | 32,200.00 | 32,200.00 | 1 |
| 2023-03-28 | 32,100.00 | 32,300.00 | 31,900.00 | 32,200.00 | 32,200.00 | 14 |
| 2023-03-27 | 32,200.00 | 32,200.00 | 31,800.00 | 32,200.00 | 32,200.00 | 8 |
| 2023-03-24 | 31,600.00 | 32,200.00 | 31,600.00 | 32,200.00 | 32,200.00 | 8 |
| 2023-03-23 | 31,900.00 | 33,000.00 | 31,100.00 | 31,700.00 | 31,700.00 | 27 |
| 2023-03-22 | 31,800.00 | 32,300.00 | 31,500.00 | 31,900.00 | 31,900.00 | 24 |
| 2023-03-21 | 32,100.00 | 32,200.00 | 31,800.00 | 31,900.00 | 31,900.00 | 7 |
| 2023-03-20 | 32,200.00 | 32,400.00 | 31,800.00 | 32,300.00 | 32,300.00 | 31 |
| 2023-03-17 | 32,500.00 | 33,000.00 | 31,600.00 | 32,400.00 | 32,400.00 | 51 |
| 2023-03-16 | 32,800.00 | 32,800.00 | 32,200.00 | 32,500.00 | 32,500.00 | 26 |
| 2023-03-15 | 33,100.00 | 33,300.00 | 32,000.00 | 33,300.00 | 33,300.00 | 25 |
| 2023-03-14 | 32,900.00 | 34,100.00 | 32,900.00 | 33,400.00 | 33,400.00 | 33 |
| 2023-03-13 | 33,300.00 | 34,400.00 | 32,300.00 | 33,700.00 | 33,700.00 | 123 |
| 2023-03-10 | 32,100.00 | 37,200.00 | 31,600.00 | 34,200.00 | 34,200.00 | 341 |
| 2023-03-09 | 29,300.00 | 37,000.00 | 29,300.00 | 33,400.00 | 33,400.00 | 1,163 |
| 2023-03-07 | 26,300.00 | 36,200.00 | 26,300.00 | 29,300.00 | 29,300.00 | 738 |
| 2023-03-06 | 26,100.00 | 26,200.00 | 25,900.00 | 25,900.00 | 25,900.00 | 3 |
| 2023-03-03 | 25,900.00 | 26,200.00 | 25,800.00 | 26,100.00 | 26,100.00 | 4 |
| 2023-03-02 | 26,200.00 | 26,500.00 | 25,600.00 | 25,900.00 | 25,900.00 | 18 |
| 2023-03-01 | 26,100.00 | 26,500.00 | 26,100.00 | 26,500.00 | 26,500.00 | 10 |
| 2023-02-28 | 26,200.00 | 26,800.00 | 25,000.00 | 26,000.00 | 26,000.00 | 61 |
| 2023-02-27 | 25,200.00 | 26,500.00 | 25,200.00 | 26,100.00 | 26,100.00 | 88 |
| 2023-02-24 | 25,200.00 | 25,600.00 | 25,200.00 | 25,500.00 | 25,500.00 | 7 |
| 2023-02-22 | 25,600.00 | 25,600.00 | 25,100.00 | 25,100.00 | 25,100.00 | 4 |
| 2023-02-21 | 25,000.00 | 25,700.00 | 25,000.00 | 25,600.00 | 25,600.00 | 31 |
| 2023-02-20 | 24,200.00 | 25,400.00 | 24,200.00 | 25,000.00 | 25,000.00 | 8 |
| 2023-02-17 | 24,600.00 | 24,600.00 | 24,100.00 | 24,600.00 | 24,600.00 | 4 |
| 2023-02-16 | 24,700.00 | 24,800.00 | 24,200.00 | 24,200.00 | 24,200.00 | 9 |
| 2023-02-15 | 24,900.00 | 25,200.00 | 24,300.00 | 24,500.00 | 24,500.00 | 13 |
| 2023-02-14 | 24,800.00 | 25,100.00 | 24,800.00 | 25,100.00 | 25,100.00 | 9 |
| 2023-02-13 | 24,700.00 | 25,200.00 | 24,500.00 | 24,800.00 | 24,800.00 | 8 |
| 2023-02-10 | 24,200.00 | 25,100.00 | 24,200.00 | 24,800.00 | 24,800.00 | 12 |
| 2023-02-09 | 24,800.00 | 25,000.00 | 24,000.00 | 24,600.00 | 24,600.00 | 20 |
| 2023-02-08 | 24,600.00 | 24,900.00 | 24,000.00 | 24,900.00 | 24,900.00 | 11 |
| 2023-02-07 | 24,300.00 | 25,400.00 | 24,300.00 | 24,900.00 | 24,900.00 | 14 |
| 2023-02-06 | 24,700.00 | 25,500.00 | 24,100.00 | 24,100.00 | 24,100.00 | 20 |
| 2023-02-03 | 24,400.00 | 24,600.00 | 23,800.00 | 24,600.00 | 24,600.00 | 12 |
| 2023-02-02 | 24,900.00 | 24,900.00 | 24,400.00 | 24,400.00 | 24,400.00 | 8 |
| 2023-02-01 | 24,100.00 | 25,000.00 | 24,100.00 | 24,700.00 | 24,700.00 | 27 |
| 2023-01-31 | 23,400.00 | 24,000.00 | 23,400.00 | 23,800.00 | 23,800.00 | 11 |
| 2023-01-30 | 23,800.00 | 24,000.00 | 23,200.00 | 23,700.00 | 23,700.00 | 24 |
| 2023-01-27 | 24,100.00 | 24,200.00 | 23,800.00 | 23,900.00 | 23,900.00 | 9 |
| 2023-01-26 | 24,100.00 | 24,100.00 | 24,100.00 | 24,100.00 | 24,100.00 | 3 |
| 2023-01-25 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 1 |
| 2023-01-24 | 23,700.00 | 24,000.00 | 23,700.00 | 24,000.00 | 24,000.00 | 2 |
| 2023-01-23 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 2 |
| 2023-01-20 | 24,100.00 | 24,400.00 | 23,800.00 | 24,300.00 | 24,300.00 | 19 |
| 2023-01-19 | 23,700.00 | 24,000.00 | 23,700.00 | 24,000.00 | 24,000.00 | 22 |
| 2023-01-18 | 24,300.00 | 24,300.00 | 24,300.00 | 24,300.00 | 24,300.00 | 1 |
| 2023-01-17 | 24,700.00 | 24,700.00 | 23,200.00 | 24,200.00 | 24,200.00 | 12 |
| 2023-01-16 | 24,700.00 | 24,900.00 | 24,600.00 | 24,900.00 | 24,900.00 | 4 |
| 2023-01-13 | 24,300.00 | 25,000.00 | 24,300.00 | 24,500.00 | 24,500.00 | 6 |
| 2023-01-12 | 26,700.00 | 26,700.00 | 23,800.00 | 23,900.00 | 23,900.00 | 12 |
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.