Gazprom Gazoraspredeleniye historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-17 | 22,700.00 | 22,700.00 | 22,700.00 | 22,700.00 | 22,700.00 | 0 |
| 2022-10-14 | 23,100.00 | 23,100.00 | 22,700.00 | 22,700.00 | 22,700.00 | 5 |
| 2022-10-13 | 22,400.00 | 22,400.00 | 21,400.00 | 21,900.00 | 21,900.00 | 4 |
| 2022-10-12 | 21,300.00 | 21,300.00 | 21,300.00 | 21,300.00 | 21,300.00 | 0 |
| 2022-10-11 | 21,400.00 | 21,400.00 | 21,300.00 | 21,300.00 | 21,300.00 | 2 |
| 2022-10-10 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 1 |
| 2022-10-07 | 20,600.00 | 20,600.00 | 20,600.00 | 20,600.00 | 20,600.00 | 1 |
| 2022-10-06 | 20,700.00 | 20,700.00 | 20,700.00 | 20,700.00 | 20,700.00 | 1 |
| 2022-10-05 | 21,100.00 | 21,100.00 | 20,400.00 | 20,500.00 | 20,500.00 | 6 |
| 2022-10-04 | 21,500.00 | 21,500.00 | 21,500.00 | 21,500.00 | 21,500.00 | 0 |
| 2022-10-03 | 21,400.00 | 21,500.00 | 21,400.00 | 21,500.00 | 21,500.00 | 2 |
| 2022-09-30 | 20,700.00 | 21,000.00 | 20,700.00 | 21,000.00 | 21,000.00 | 2 |
| 2022-09-29 | 22,100.00 | 22,100.00 | 21,200.00 | 21,200.00 | 21,200.00 | 2 |
| 2022-09-28 | 22,200.00 | 22,200.00 | 22,200.00 | 22,200.00 | 22,200.00 | 1 |
| 2022-09-27 | 21,000.00 | 24,000.00 | 21,000.00 | 22,800.00 | 22,800.00 | 7 |
| 2022-09-26 | 23,200.00 | 23,200.00 | 21,700.00 | 21,900.00 | 21,900.00 | 6 |
| 2022-09-23 | 25,400.00 | 27,000.00 | 23,100.00 | 23,800.00 | 23,800.00 | 17 |
| 2022-09-22 | 24,500.00 | 25,800.00 | 24,500.00 | 25,300.00 | 25,300.00 | 5 |
| 2022-09-21 | 24,500.00 | 25,000.00 | 22,200.00 | 24,500.00 | 24,500.00 | 7 |
| 2022-09-20 | 25,700.00 | 26,000.00 | 24,000.00 | 25,000.00 | 25,000.00 | 9 |
| 2022-09-19 | 26,100.00 | 27,500.00 | 26,100.00 | 26,800.00 | 26,800.00 | 13 |
| 2022-09-16 | 25,200.00 | 26,200.00 | 25,200.00 | 26,200.00 | 26,200.00 | 2 |
| 2022-09-15 | 23,900.00 | 25,900.00 | 23,900.00 | 25,500.00 | 25,500.00 | 28 |
| 2022-09-14 | 23,700.00 | 24,600.00 | 23,700.00 | 24,600.00 | 24,600.00 | 3 |
| 2022-09-13 | 24,400.00 | 24,400.00 | 24,400.00 | 24,400.00 | 24,400.00 | 0 |
| 2022-09-12 | 25,600.00 | 25,600.00 | 24,400.00 | 24,400.00 | 24,400.00 | 6 |
| 2022-09-09 | 23,800.00 | 25,000.00 | 23,800.00 | 24,400.00 | 24,400.00 | 5 |
| 2022-09-08 | 24,400.00 | 24,400.00 | 24,400.00 | 24,400.00 | 24,400.00 | 1 |
| 2022-09-07 | 24,700.00 | 25,700.00 | 23,900.00 | 24,600.00 | 24,600.00 | 6 |
| 2022-09-06 | 24,400.00 | 24,800.00 | 23,900.00 | 24,500.00 | 24,500.00 | 25 |
| 2022-09-05 | 23,900.00 | 24,800.00 | 23,500.00 | 24,300.00 | 24,300.00 | 16 |
| 2022-09-02 | 23,900.00 | 23,900.00 | 23,100.00 | 23,500.00 | 23,500.00 | 18 |
| 2022-09-01 | 23,800.00 | 23,800.00 | 23,600.00 | 23,600.00 | 23,600.00 | 2 |
| 2022-08-31 | 23,700.00 | 23,900.00 | 23,000.00 | 23,600.00 | 23,600.00 | 37 |
| 2022-08-30 | 22,700.00 | 23,800.00 | 22,700.00 | 23,200.00 | 23,200.00 | 9 |
| 2022-08-29 | 24,400.00 | 24,500.00 | 22,600.00 | 23,200.00 | 23,200.00 | 7 |
| 2022-08-26 | 23,500.00 | 23,500.00 | 23,100.00 | 23,200.00 | 23,200.00 | 4 |
| 2022-08-25 | 23,700.00 | 23,700.00 | 23,100.00 | 23,400.00 | 23,400.00 | 4 |
| 2022-08-24 | 24,000.00 | 24,000.00 | 23,100.00 | 23,400.00 | 23,400.00 | 5 |
| 2022-08-23 | 23,400.00 | 23,700.00 | 23,000.00 | 23,700.00 | 23,700.00 | 8 |
| 2022-08-22 | 23,200.00 | 23,300.00 | 23,200.00 | 23,300.00 | 23,300.00 | 2 |
| 2022-08-19 | 23,200.00 | 23,400.00 | 23,200.00 | 23,400.00 | 23,400.00 | 2 |
| 2022-08-18 | 23,500.00 | 23,500.00 | 22,700.00 | 22,800.00 | 22,800.00 | 4 |
| 2022-08-17 | 23,200.00 | 23,200.00 | 23,100.00 | 23,100.00 | 23,100.00 | 2 |
| 2022-08-16 | 23,500.00 | 23,500.00 | 23,400.00 | 23,400.00 | 23,400.00 | 4 |
| 2022-08-15 | 23,400.00 | 23,400.00 | 23,400.00 | 23,400.00 | 23,400.00 | 1 |
| 2022-08-12 | 22,900.00 | 22,900.00 | 22,900.00 | 22,900.00 | 22,900.00 | 0 |
| 2022-08-11 | 23,000.00 | 23,700.00 | 22,900.00 | 22,900.00 | 22,900.00 | 4 |
| 2022-08-10 | 23,400.00 | 23,400.00 | 23,400.00 | 23,400.00 | 23,400.00 | 0 |
| 2022-08-09 | 23,700.00 | 24,000.00 | 23,000.00 | 23,400.00 | 23,400.00 | 13 |
| 2022-08-08 | 23,600.00 | 23,600.00 | 23,600.00 | 23,600.00 | 23,600.00 | 1 |
| 2022-08-05 | 23,300.00 | 23,600.00 | 23,300.00 | 23,400.00 | 23,400.00 | 4 |
| 2022-08-04 | 23,300.00 | 23,600.00 | 23,200.00 | 23,300.00 | 23,300.00 | 4 |
| 2022-08-03 | 23,900.00 | 24,500.00 | 23,400.00 | 23,400.00 | 23,400.00 | 3 |
| 2022-08-02 | 23,300.00 | 23,300.00 | 23,300.00 | 23,300.00 | 23,300.00 | 1 |
| 2022-08-01 | 24,000.00 | 24,500.00 | 23,600.00 | 23,600.00 | 23,600.00 | 3 |
| 2022-07-29 | 23,400.00 | 23,600.00 | 22,900.00 | 23,600.00 | 23,600.00 | 4 |
| 2022-07-28 | 23,200.00 | 23,500.00 | 23,200.00 | 23,500.00 | 23,500.00 | 4 |
| 2022-07-27 | 22,900.00 | 22,900.00 | 22,900.00 | 22,900.00 | 22,900.00 | 0 |
| 2022-07-26 | 23,400.00 | 24,000.00 | 22,800.00 | 22,900.00 | 22,900.00 | 52 |
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.