Gazprom Gazoraspredeleniye historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-26 | 23,400.00 | 24,000.00 | 22,800.00 | 22,900.00 | 22,900.00 | 52 |
| 2022-07-25 | 23,100.00 | 23,100.00 | 23,100.00 | 23,100.00 | 23,100.00 | 1 |
| 2022-07-22 | 23,300.00 | 23,400.00 | 23,300.00 | 23,400.00 | 23,400.00 | 2 |
| 2022-07-21 | 23,300.00 | 23,300.00 | 23,300.00 | 23,300.00 | 23,300.00 | 1 |
| 2022-07-20 | 22,600.00 | 22,600.00 | 22,600.00 | 22,600.00 | 22,600.00 | 0 |
| 2022-07-19 | 23,600.00 | 23,600.00 | 22,500.00 | 22,600.00 | 22,600.00 | 5 |
| 2022-07-18 | 23,200.00 | 23,800.00 | 23,200.00 | 23,200.00 | 23,200.00 | 45 |
| 2022-07-15 | 23,100.00 | 23,100.00 | 23,100.00 | 23,100.00 | 23,100.00 | 0 |
| 2022-07-14 | 23,400.00 | 23,400.00 | 23,000.00 | 23,100.00 | 23,100.00 | 3 |
| 2022-07-13 | 22,800.00 | 23,300.00 | 22,800.00 | 23,300.00 | 23,300.00 | 2 |
| 2022-07-12 | 24,900.00 | 24,900.00 | 23,000.00 | 23,000.00 | 23,000.00 | 9 |
| 2022-07-11 | 23,500.00 | 23,500.00 | 23,400.00 | 23,400.00 | 23,400.00 | 3 |
| 2022-07-08 | 23,800.00 | 23,800.00 | 23,800.00 | 23,800.00 | 23,800.00 | 0 |
| 2022-07-07 | 26,800.00 | 26,800.00 | 23,800.00 | 23,800.00 | 23,800.00 | 4 |
| 2022-07-06 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 28 |
| 2022-07-05 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 0 |
| 2022-07-04 | 24,100.00 | 24,100.00 | 23,200.00 | 24,000.00 | 24,000.00 | 4 |
| 2022-07-01 | 24,500.00 | 24,500.00 | 24,500.00 | 24,500.00 | 24,500.00 | 0 |
| 2022-06-30 | 24,600.00 | 24,600.00 | 24,500.00 | 24,500.00 | 24,500.00 | 6 |
| 2022-06-29 | 25,400.00 | 25,400.00 | 25,300.00 | 25,400.00 | 25,400.00 | 2 |
| 2022-06-28 | 25,700.00 | 26,200.00 | 25,000.00 | 25,500.00 | 25,500.00 | 7 |
| 2022-06-27 | 26,000.00 | 26,000.00 | 25,400.00 | 25,400.00 | 25,400.00 | 3 |
| 2022-06-24 | 25,700.00 | 25,700.00 | 25,700.00 | 25,700.00 | 25,700.00 | 0 |
| 2022-06-23 | 25,800.00 | 25,800.00 | 25,700.00 | 25,700.00 | 25,700.00 | 2 |
| 2022-06-22 | 26,700.00 | 26,700.00 | 26,600.00 | 26,600.00 | 26,600.00 | 2 |
| 2022-06-21 | 26,200.00 | 26,200.00 | 25,700.00 | 25,700.00 | 25,700.00 | 3 |
| 2022-06-20 | 25,500.00 | 26,200.00 | 25,500.00 | 26,200.00 | 26,200.00 | 2 |
| 2022-06-17 | 26,200.00 | 26,200.00 | 26,200.00 | 26,200.00 | 26,200.00 | 0 |
| 2022-06-16 | 26,200.00 | 26,200.00 | 26,200.00 | 26,200.00 | 26,200.00 | 2 |
| 2022-06-15 | 25,500.00 | 25,500.00 | 25,500.00 | 25,500.00 | 25,500.00 | 1 |
| 2022-06-14 | 25,500.00 | 25,500.00 | 25,500.00 | 25,500.00 | 25,500.00 | 1 |
| 2022-06-10 | 26,500.00 | 26,600.00 | 24,400.00 | 26,600.00 | 26,600.00 | 8 |
| 2022-06-09 | 26,100.00 | 27,000.00 | 26,100.00 | 26,900.00 | 26,900.00 | 16 |
| 2022-06-08 | 26,300.00 | 27,000.00 | 26,300.00 | 26,800.00 | 26,800.00 | 8 |
| 2022-06-07 | 25,500.00 | 25,500.00 | 25,500.00 | 25,500.00 | 25,500.00 | 0 |
| 2022-06-06 | 25,500.00 | 25,500.00 | 25,500.00 | 25,500.00 | 25,500.00 | 0 |
| 2022-06-03 | 25,500.00 | 25,500.00 | 25,500.00 | 25,500.00 | 25,500.00 | 0 |
| 2022-06-02 | 25,500.00 | 25,500.00 | 25,500.00 | 25,500.00 | 25,500.00 | 0 |
| 2022-06-01 | 25,500.00 | 25,500.00 | 25,500.00 | 25,500.00 | 25,500.00 | 0 |
| 2022-05-31 | 25,500.00 | 25,500.00 | 25,500.00 | 25,500.00 | 25,500.00 | 1 |
| 2022-05-30 | 26,200.00 | 26,200.00 | 26,200.00 | 26,200.00 | 26,200.00 | 0 |
| 2022-05-27 | 26,200.00 | 26,200.00 | 26,200.00 | 26,200.00 | 26,200.00 | 1 |
| 2022-05-26 | 25,800.00 | 25,800.00 | 25,800.00 | 25,800.00 | 25,800.00 | 1 |
| 2022-05-25 | 26,100.00 | 26,100.00 | 26,100.00 | 26,100.00 | 26,100.00 | 0 |
| 2022-05-24 | 25,900.00 | 26,200.00 | 25,600.00 | 26,100.00 | 26,100.00 | 5 |
| 2022-05-23 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 2 |
| 2022-05-20 | 26,400.00 | 26,400.00 | 26,100.00 | 26,100.00 | 26,100.00 | 2 |
| 2022-05-19 | 26,200.00 | 26,700.00 | 26,200.00 | 26,700.00 | 26,700.00 | 2 |
| 2022-05-18 | 26,700.00 | 26,700.00 | 26,100.00 | 26,100.00 | 26,100.00 | 45 |
| 2022-05-17 | 25,800.00 | 27,400.00 | 25,800.00 | 27,100.00 | 27,100.00 | 12 |
| 2022-05-16 | 25,500.00 | 26,700.00 | 25,500.00 | 25,700.00 | 25,700.00 | 18 |
| 2022-05-13 | 25,500.00 | 25,600.00 | 25,500.00 | 25,500.00 | 25,500.00 | 4 |
| 2022-05-12 | 26,400.00 | 26,400.00 | 26,400.00 | 26,400.00 | 26,400.00 | 0 |
| 2022-05-11 | 26,100.00 | 26,400.00 | 26,000.00 | 26,400.00 | 26,400.00 | 4 |
| 2022-05-06 | 26,000.00 | 26,300.00 | 26,000.00 | 26,300.00 | 26,300.00 | 5 |
| 2022-05-05 | 26,600.00 | 27,500.00 | 25,500.00 | 26,100.00 | 26,100.00 | 48 |
| 2022-05-04 | 27,100.00 | 27,200.00 | 26,100.00 | 26,100.00 | 26,100.00 | 13 |
| 2022-04-29 | 26,400.00 | 27,100.00 | 25,800.00 | 27,000.00 | 27,000.00 | 25 |
| 2022-04-28 | 26,700.00 | 27,800.00 | 26,600.00 | 26,800.00 | 26,800.00 | 32 |
| 2022-04-27 | 27,400.00 | 27,400.00 | 27,200.00 | 27,400.00 | 27,400.00 | 4 |
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.