Gazprom Gazoraspredeleniye historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-26 | 27,200.00 | 27,900.00 | 25,200.00 | 27,800.00 | 27,800.00 | 12 |
| 2022-04-25 | 27,200.00 | 27,500.00 | 26,900.00 | 26,900.00 | 26,900.00 | 3 |
| 2022-04-22 | 28,300.00 | 28,300.00 | 27,300.00 | 28,000.00 | 28,000.00 | 7 |
| 2022-04-21 | 28,100.00 | 28,100.00 | 27,800.00 | 27,800.00 | 27,800.00 | 2 |
| 2022-04-20 | 28,000.00 | 29,800.00 | 26,700.00 | 27,800.00 | 27,800.00 | 13 |
| 2022-04-19 | 27,600.00 | 28,900.00 | 27,600.00 | 27,700.00 | 27,700.00 | 3 |
| 2022-04-18 | 28,000.00 | 29,100.00 | 27,300.00 | 27,300.00 | 27,300.00 | 4 |
| 2022-04-15 | 27,000.00 | 28,000.00 | 27,000.00 | 28,000.00 | 28,000.00 | 3 |
| 2022-04-14 | 28,700.00 | 28,700.00 | 26,700.00 | 26,700.00 | 26,700.00 | 4 |
| 2022-04-13 | 27,600.00 | 27,600.00 | 27,600.00 | 27,600.00 | 27,600.00 | 1 |
| 2022-04-12 | 27,300.00 | 27,300.00 | 26,900.00 | 27,000.00 | 27,000.00 | 5 |
| 2022-04-11 | 27,700.00 | 28,600.00 | 27,700.00 | 28,000.00 | 28,000.00 | 3 |
| 2022-04-08 | 28,400.00 | 28,400.00 | 27,000.00 | 27,000.00 | 27,000.00 | 3 |
| 2022-04-07 | 29,800.00 | 30,000.00 | 29,400.00 | 29,400.00 | 29,400.00 | 4 |
| 2022-04-06 | 28,000.00 | 30,700.00 | 28,000.00 | 30,700.00 | 30,700.00 | 15 |
| 2022-04-05 | 28,700.00 | 29,800.00 | 26,900.00 | 28,300.00 | 28,300.00 | 22 |
| 2022-04-04 | 32,300.00 | 32,300.00 | 30,500.00 | 30,600.00 | 30,600.00 | 11 |
| 2022-04-01 | 28,400.00 | 32,400.00 | 28,200.00 | 30,700.00 | 30,700.00 | 28 |
| 2022-03-31 | 24,500.00 | 29,900.00 | 24,500.00 | 27,900.00 | 27,900.00 | 42 |
| 2022-03-30 | 22,900.00 | 24,100.00 | 22,900.00 | 24,000.00 | 24,000.00 | 1,880 |
| 2022-03-29 | 24,200.00 | 24,200.00 | 22,800.00 | 23,300.00 | 23,300.00 | 12 |
| 2022-03-28 | 17,400.00 | 29,800.00 | 17,200.00 | 24,400.00 | 24,400.00 | 33 |
| 2022-03-25 | 25,700.00 | 25,700.00 | 25,700.00 | 25,700.00 | 25,700.00 | 0 |
| 2022-03-24 | 25,700.00 | 25,700.00 | 25,700.00 | 25,700.00 | 25,700.00 | 0 |
| 2022-03-23 | 25,700.00 | 25,700.00 | 25,700.00 | 25,700.00 | 25,700.00 | 0 |
| 2022-03-22 | 25,700.00 | 25,700.00 | 25,700.00 | 25,700.00 | 25,700.00 | 0 |
| 2022-03-21 | 25,700.00 | 25,700.00 | 25,700.00 | 25,700.00 | 25,700.00 | 0 |
| 2022-03-18 | 25,700.00 | 25,700.00 | 25,700.00 | 25,700.00 | 25,700.00 | 0 |
| 2022-03-17 | 25,700.00 | 25,700.00 | 25,700.00 | 25,700.00 | 25,700.00 | 0 |
| 2022-03-16 | 25,700.00 | 25,700.00 | 25,700.00 | 25,700.00 | 25,700.00 | 0 |
| 2022-03-15 | 25,700.00 | 25,700.00 | 25,700.00 | 25,700.00 | 25,700.00 | 0 |
| 2022-03-14 | 25,700.00 | 25,700.00 | 25,700.00 | 25,700.00 | 25,700.00 | 0 |
| 2022-03-11 | 25,700.00 | 25,700.00 | 25,700.00 | 25,700.00 | 25,700.00 | 0 |
| 2022-03-10 | 25,700.00 | 25,700.00 | 25,700.00 | 25,700.00 | 25,700.00 | 0 |
| 2022-03-09 | 25,700.00 | 25,700.00 | 25,700.00 | 25,700.00 | 25,700.00 | 0 |
| 2022-03-04 | 25,700.00 | 25,700.00 | 25,700.00 | 25,700.00 | 25,700.00 | 0 |
| 2022-03-03 | 25,700.00 | 25,700.00 | 25,700.00 | 25,700.00 | 25,700.00 | 0 |
| 2022-03-02 | 25,700.00 | 25,700.00 | 25,700.00 | 25,700.00 | 25,700.00 | 0 |
| 2022-03-01 | 25,700.00 | 25,700.00 | 25,700.00 | 25,700.00 | 25,700.00 | 0 |
| 2022-02-28 | 25,700.00 | 25,700.00 | 25,700.00 | 25,700.00 | 25,700.00 | 0 |
| 2022-02-25 | 25,700.00 | 25,700.00 | 25,700.00 | 25,700.00 | 25,700.00 | 0 |
| 2022-02-24 | 25,800.00 | 26,300.00 | 18,900.00 | 25,700.00 | 25,700.00 | 7 |
| 2022-02-23 | 27,700.00 | 27,700.00 | 27,700.00 | 27,700.00 | 27,700.00 | 0 |
| 2022-02-22 | 26,100.00 | 27,700.00 | 25,300.00 | 27,700.00 | 27,700.00 | 13 |
| 2022-02-21 | 29,400.00 | 29,400.00 | 27,900.00 | 27,900.00 | 27,900.00 | 6 |
| 2022-02-18 | 29,500.00 | 29,500.00 | 29,500.00 | 29,500.00 | 29,500.00 | 0 |
| 2022-02-17 | 29,200.00 | 29,500.00 | 29,200.00 | 29,500.00 | 29,500.00 | 8 |
| 2022-02-16 | 29,300.00 | 29,300.00 | 29,300.00 | 29,300.00 | 29,300.00 | 0 |
| 2022-02-15 | 29,300.00 | 29,300.00 | 29,300.00 | 29,300.00 | 29,300.00 | 1 |
| 2022-02-14 | 29,000.00 | 29,200.00 | 28,400.00 | 29,100.00 | 29,100.00 | 6 |
| 2022-02-11 | 29,400.00 | 30,000.00 | 29,400.00 | 29,900.00 | 29,900.00 | 3 |
| 2022-02-10 | 29,500.00 | 29,500.00 | 29,500.00 | 29,500.00 | 29,500.00 | 0 |
| 2022-02-09 | 28,800.00 | 29,500.00 | 28,800.00 | 29,500.00 | 29,500.00 | 4 |
| 2022-02-08 | 29,200.00 | 29,200.00 | 29,200.00 | 29,200.00 | 29,200.00 | 0 |
| 2022-02-07 | 29,200.00 | 29,200.00 | 29,200.00 | 29,200.00 | 29,200.00 | 0 |
| 2022-02-04 | 29,200.00 | 29,200.00 | 29,200.00 | 29,200.00 | 29,200.00 | 1 |
| 2022-02-03 | 29,300.00 | 29,300.00 | 29,300.00 | 29,300.00 | 29,300.00 | 1 |
| 2022-02-02 | 29,700.00 | 29,700.00 | 29,700.00 | 29,700.00 | 29,700.00 | 1 |
| 2022-02-01 | 30,000.00 | 30,000.00 | 29,600.00 | 29,600.00 | 29,600.00 | 2 |
| 2022-01-31 | 29,600.00 | 30,800.00 | 29,600.00 | 30,700.00 | 30,700.00 | 5 |
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.