Gazprom Gazoraspredeleniye historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-11 | 24,100.00 | 24,700.00 | 23,900.00 | 23,900.00 | 23,900.00 | 7 |
| 2023-01-10 | 24,200.00 | 24,200.00 | 23,600.00 | 23,800.00 | 23,800.00 | 5 |
| 2023-01-09 | 24,300.00 | 24,600.00 | 23,500.00 | 24,200.00 | 24,200.00 | 29 |
| 2023-01-06 | 23,500.00 | 29,500.00 | 23,500.00 | 24,200.00 | 24,200.00 | 126 |
| 2023-01-05 | 23,600.00 | 23,600.00 | 23,600.00 | 23,600.00 | 23,600.00 | 1 |
| 2023-01-04 | 24,400.00 | 24,600.00 | 23,600.00 | 23,600.00 | 23,600.00 | 7 |
| 2023-01-03 | 24,500.00 | 24,500.00 | 23,400.00 | 23,600.00 | 23,600.00 | 7 |
| 2022-12-30 | 23,600.00 | 23,600.00 | 23,600.00 | 23,600.00 | 23,600.00 | 1 |
| 2022-12-29 | 23,500.00 | 23,500.00 | 23,500.00 | 23,500.00 | 23,500.00 | 1 |
| 2022-12-28 | 23,600.00 | 23,600.00 | 23,600.00 | 23,600.00 | 23,600.00 | 0 |
| 2022-12-27 | 23,300.00 | 23,600.00 | 23,300.00 | 23,600.00 | 23,600.00 | 3 |
| 2022-12-26 | 22,900.00 | 23,700.00 | 22,900.00 | 23,300.00 | 23,300.00 | 5 |
| 2022-12-23 | 23,200.00 | 23,200.00 | 23,200.00 | 23,200.00 | 23,200.00 | 1 |
| 2022-12-22 | 23,300.00 | 23,300.00 | 23,300.00 | 23,300.00 | 23,300.00 | 1 |
| 2022-12-21 | 23,500.00 | 23,500.00 | 23,500.00 | 23,500.00 | 23,500.00 | 0 |
| 2022-12-20 | 23,500.00 | 23,500.00 | 23,300.00 | 23,500.00 | 23,500.00 | 7 |
| 2022-12-19 | 23,600.00 | 23,600.00 | 23,600.00 | 23,600.00 | 23,600.00 | 1 |
| 2022-12-16 | 24,100.00 | 24,100.00 | 24,100.00 | 24,100.00 | 24,100.00 | 0 |
| 2022-12-15 | 24,200.00 | 24,200.00 | 23,900.00 | 24,100.00 | 24,100.00 | 3 |
| 2022-12-14 | 24,500.00 | 24,900.00 | 24,200.00 | 24,600.00 | 24,600.00 | 5 |
| 2022-12-13 | 24,800.00 | 24,800.00 | 24,800.00 | 24,800.00 | 24,800.00 | 1 |
| 2022-12-12 | 24,800.00 | 25,200.00 | 24,400.00 | 24,400.00 | 24,400.00 | 5 |
| 2022-12-09 | 24,100.00 | 24,100.00 | 24,100.00 | 24,100.00 | 24,100.00 | 0 |
| 2022-12-08 | 25,100.00 | 25,100.00 | 24,100.00 | 24,100.00 | 24,100.00 | 4 |
| 2022-12-07 | 25,000.00 | 25,100.00 | 24,000.00 | 24,100.00 | 24,100.00 | 11 |
| 2022-12-06 | 24,900.00 | 25,200.00 | 24,900.00 | 25,200.00 | 25,200.00 | 2 |
| 2022-12-05 | 25,900.00 | 26,100.00 | 24,500.00 | 25,200.00 | 25,200.00 | 11 |
| 2022-12-02 | 26,900.00 | 26,900.00 | 25,000.00 | 25,900.00 | 25,900.00 | 11 |
| 2022-12-01 | 26,100.00 | 26,300.00 | 24,600.00 | 26,000.00 | 26,000.00 | 17 |
| 2022-11-30 | 25,000.00 | 27,000.00 | 24,400.00 | 25,200.00 | 25,200.00 | 8 |
| 2022-11-29 | 25,100.00 | 25,400.00 | 24,100.00 | 24,100.00 | 24,100.00 | 6 |
| 2022-11-28 | 23,800.00 | 32,300.00 | 23,800.00 | 25,000.00 | 25,000.00 | 51 |
| 2022-11-25 | 23,200.00 | 23,200.00 | 23,200.00 | 23,200.00 | 23,200.00 | 1 |
| 2022-11-24 | 23,400.00 | 23,600.00 | 23,400.00 | 23,500.00 | 23,500.00 | 4 |
| 2022-11-23 | 23,300.00 | 23,300.00 | 23,300.00 | 23,300.00 | 23,300.00 | 3 |
| 2022-11-22 | 22,600.00 | 24,900.00 | 22,600.00 | 23,000.00 | 23,000.00 | 21 |
| 2022-11-21 | 23,400.00 | 24,300.00 | 22,300.00 | 24,300.00 | 24,300.00 | 19 |
| 2022-11-18 | 22,400.00 | 22,400.00 | 22,400.00 | 22,400.00 | 22,400.00 | 1 |
| 2022-11-17 | 23,300.00 | 23,300.00 | 23,300.00 | 23,300.00 | 23,300.00 | 0 |
| 2022-11-16 | 23,300.00 | 23,300.00 | 23,300.00 | 23,300.00 | 23,300.00 | 0 |
| 2022-11-15 | 22,500.00 | 23,300.00 | 22,500.00 | 23,300.00 | 23,300.00 | 3 |
| 2022-11-14 | 23,100.00 | 23,100.00 | 23,100.00 | 23,100.00 | 23,100.00 | 1 |
| 2022-11-11 | 23,300.00 | 23,300.00 | 23,300.00 | 23,300.00 | 23,300.00 | 1 |
| 2022-11-10 | 22,800.00 | 23,500.00 | 22,800.00 | 23,500.00 | 23,500.00 | 4 |
| 2022-11-09 | 23,100.00 | 23,400.00 | 22,800.00 | 22,800.00 | 22,800.00 | 3 |
| 2022-11-08 | 23,900.00 | 24,000.00 | 23,400.00 | 23,400.00 | 23,400.00 | 6 |
| 2022-11-07 | 23,200.00 | 23,200.00 | 23,200.00 | 23,200.00 | 23,200.00 | 5 |
| 2022-11-03 | 22,900.00 | 22,900.00 | 22,900.00 | 22,900.00 | 22,900.00 | 2 |
| 2022-11-02 | 22,800.00 | 22,800.00 | 22,800.00 | 22,800.00 | 22,800.00 | 0 |
| 2022-11-01 | 22,800.00 | 22,800.00 | 22,800.00 | 22,800.00 | 22,800.00 | 0 |
| 2022-10-31 | 22,500.00 | 22,800.00 | 22,500.00 | 22,800.00 | 22,800.00 | 2 |
| 2022-10-28 | 22,400.00 | 22,700.00 | 22,400.00 | 22,700.00 | 22,700.00 | 3 |
| 2022-10-27 | 23,300.00 | 24,000.00 | 23,200.00 | 23,200.00 | 23,200.00 | 3 |
| 2022-10-26 | 23,700.00 | 23,700.00 | 23,000.00 | 23,000.00 | 23,000.00 | 4 |
| 2022-10-25 | 23,200.00 | 23,200.00 | 23,200.00 | 23,200.00 | 23,200.00 | 1 |
| 2022-10-24 | 22,100.00 | 22,100.00 | 22,100.00 | 22,100.00 | 22,100.00 | 0 |
| 2022-10-21 | 22,100.00 | 22,100.00 | 22,100.00 | 22,100.00 | 22,100.00 | 0 |
| 2022-10-20 | 22,100.00 | 22,100.00 | 22,100.00 | 22,100.00 | 22,100.00 | 0 |
| 2022-10-19 | 22,100.00 | 22,100.00 | 22,100.00 | 22,100.00 | 22,100.00 | 1 |
| 2022-10-18 | 22,300.00 | 23,200.00 | 21,500.00 | 22,800.00 | 22,800.00 | 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.