Gazprom Gazoraspredeleniye historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 32,400.00 | 33,800.00 | 31,200.00 | 32,200.00 | 32,200.00 | 103 |
| 2026-07-24 | 32,000.00 | 33,600.00 | 30,800.00 | 31,800.00 | 31,800.00 | 1,527 |
| 2026-07-23 | 31,400.00 | 33,200.00 | 30,600.00 | 32,200.00 | 32,200.00 | 215 |
| 2026-07-22 | 31,000.00 | 32,000.00 | 29,600.00 | 31,000.00 | 31,000.00 | 1,504 |
| 2026-07-21 | 29,400.00 | 32,800.00 | 28,600.00 | 31,400.00 | 31,400.00 | 1,610 |
| 2026-07-20 | 28,600.00 | 29,600.00 | 28,200.00 | 29,000.00 | 29,000.00 | 981 |
| 2026-07-17 | 29,200.00 | 29,400.00 | 28,400.00 | 29,200.00 | 29,200.00 | 349 |
| 2026-07-16 | 30,000.00 | 30,800.00 | 28,600.00 | 29,400.00 | 29,400.00 | 348 |
| 2026-07-15 | 31,600.00 | 32,200.00 | 29,200.00 | 30,400.00 | 30,400.00 | 23 |
| 2026-07-14 | 28,800.00 | 30,400.00 | 28,800.00 | 30,000.00 | 30,000.00 | 85 |
| 2026-07-13 | 30,000.00 | 30,000.00 | 28,400.00 | 29,400.00 | 29,400.00 | 237 |
| 2026-07-10 | 32,200.00 | 32,600.00 | 28,000.00 | 30,600.00 | 30,600.00 | 85 |
| 2026-07-09 | 32,800.00 | 33,000.00 | 32,200.00 | 32,600.00 | 32,600.00 | 17 |
| 2026-07-08 | 33,200.00 | 34,200.00 | 32,800.00 | 33,200.00 | 33,200.00 | 584 |
| 2026-07-07 | 34,200.00 | 34,600.00 | 32,400.00 | 33,600.00 | 33,600.00 | 768 |
| 2026-07-06 | 35,200.00 | 35,600.00 | 33,600.00 | 34,200.00 | 34,200.00 | 467 |
| 2026-07-03 | 34,000.00 | 34,200.00 | 33,800.00 | 34,200.00 | 34,200.00 | 39 |
| 2026-07-02 | 35,400.00 | 35,400.00 | 33,000.00 | 34,000.00 | 34,000.00 | 519 |
| 2026-07-01 | 33,400.00 | 35,000.00 | 33,400.00 | 34,400.00 | 34,400.00 | 25 |
| 2026-06-30 | 34,400.00 | 34,400.00 | 32,800.00 | 33,400.00 | 33,400.00 | 192 |
| 2026-06-29 | 31,800.00 | 33,800.00 | 31,600.00 | 33,400.00 | 33,400.00 | 156 |
| 2026-06-26 | 31,800.00 | 32,400.00 | 30,600.00 | 31,400.00 | 31,400.00 | 171 |
| 2026-06-25 | 32,600.00 | 33,800.00 | 31,600.00 | 32,000.00 | 32,000.00 | 88 |
| 2026-06-24 | 37,000.00 | 37,800.00 | 33,400.00 | 34,600.00 | 34,600.00 | 50 |
| 2026-06-23 | 37,000.00 | 39,000.00 | 36,000.00 | 36,200.00 | 36,200.00 | 22 |
| 2026-06-22 | 37,400.00 | 37,400.00 | 36,600.00 | 36,600.00 | 36,600.00 | 11 |
| 2026-06-19 | 37,400.00 | 37,400.00 | 37,400.00 | 37,400.00 | 37,400.00 | 0 |
| 2026-06-18 | 37,000.00 | 37,400.00 | 37,000.00 | 37,400.00 | 37,400.00 | 2 |
| 2026-06-17 | 37,800.00 | 37,800.00 | 37,800.00 | 37,800.00 | 37,800.00 | 0 |
| 2026-06-16 | 38,600.00 | 38,600.00 | 37,800.00 | 37,800.00 | 37,800.00 | 3 |
| 2026-06-15 | 37,400.00 | 40,400.00 | 37,400.00 | 37,800.00 | 37,800.00 | 9 |
| 2026-06-11 | 37,800.00 | 37,800.00 | 37,200.00 | 37,200.00 | 37,200.00 | 3 |
| 2026-06-10 | 36,600.00 | 37,000.00 | 36,600.00 | 36,800.00 | 36,800.00 | 5 |
| 2026-06-09 | 35,400.00 | 37,400.00 | 35,400.00 | 37,400.00 | 37,400.00 | 5 |
| 2026-06-08 | 37,400.00 | 37,400.00 | 37,400.00 | 37,400.00 | 37,400.00 | 1 |
| 2026-06-05 | 38,000.00 | 38,000.00 | 37,400.00 | 37,400.00 | 37,400.00 | 7 |
| 2026-06-04 | 37,200.00 | 38,400.00 | 37,200.00 | 38,400.00 | 38,400.00 | 10 |
| 2026-06-03 | 38,000.00 | 38,400.00 | 38,000.00 | 38,000.00 | 38,000.00 | 4 |
| 2026-06-02 | 37,800.00 | 38,000.00 | 37,800.00 | 38,000.00 | 38,000.00 | 12 |
| 2026-06-01 | 37,800.00 | 39,400.00 | 37,600.00 | 37,600.00 | 37,600.00 | 8 |
| 2026-05-29 | 36,600.00 | 38,600.00 | 36,600.00 | 38,600.00 | 38,600.00 | 13 |
| 2026-05-28 | 36,600.00 | 36,600.00 | 36,600.00 | 36,600.00 | 36,600.00 | 0 |
| 2026-05-27 | 36,600.00 | 36,800.00 | 36,600.00 | 36,800.00 | 36,800.00 | 9 |
| 2026-05-26 | 37,400.00 | 37,600.00 | 36,800.00 | 37,200.00 | 37,200.00 | 9 |
| 2026-05-25 | 37,400.00 | 37,800.00 | 37,200.00 | 37,800.00 | 37,800.00 | 17 |
| 2026-05-22 | 37,800.00 | 38,800.00 | 37,800.00 | 37,800.00 | 37,800.00 | 4 |
| 2026-05-21 | 37,000.00 | 38,200.00 | 37,000.00 | 38,200.00 | 38,200.00 | 13 |
| 2026-05-20 | 38,600.00 | 38,800.00 | 38,200.00 | 38,800.00 | 38,800.00 | 2 |
| 2026-05-19 | 34,000.00 | 40,600.00 | 33,200.00 | 38,200.00 | 38,200.00 | 27 |
| 2026-05-18 | 39,600.00 | 40,200.00 | 39,200.00 | 39,400.00 | 39,400.00 | 9 |
| 2026-05-15 | 41,200.00 | 41,200.00 | 40,000.00 | 40,600.00 | 40,600.00 | 6 |
| 2026-05-14 | 41,200.00 | 41,200.00 | 41,200.00 | 41,200.00 | 41,200.00 | 0 |
| 2026-05-13 | 41,200.00 | 41,200.00 | 41,200.00 | 41,200.00 | 41,200.00 | 10 |
| 2026-05-12 | 41,200.00 | 41,200.00 | 41,200.00 | 41,200.00 | 41,200.00 | 0 |
| 2026-05-11 | 41,200.00 | 41,200.00 | 41,200.00 | 41,200.00 | 41,200.00 | 0 |
| 2026-05-08 | 38,800.00 | 41,200.00 | 38,800.00 | 41,200.00 | 41,200.00 | 17 |
| 2026-05-07 | 40,000.00 | 40,400.00 | 40,000.00 | 40,400.00 | 40,400.00 | 1 |
| 2026-05-06 | 40,400.00 | 40,800.00 | 40,400.00 | 40,800.00 | 40,800.00 | 3 |
| 2026-05-05 | 40,800.00 | 40,800.00 | 40,200.00 | 40,200.00 | 40,200.00 | 1 |
| 2026-05-04 | 41,000.00 | 41,000.00 | 40,200.00 | 40,200.00 | 40,200.00 | 7 |
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.