Gazprom Gazoraspredeleniye historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-28 | 28,400.00 | 29,700.00 | 28,400.00 | 29,300.00 | 29,300.00 | 5 |
| 2022-01-27 | 29,000.00 | 29,400.00 | 28,600.00 | 29,400.00 | 29,400.00 | 6 |
| 2022-01-26 | 29,400.00 | 29,400.00 | 29,000.00 | 29,300.00 | 29,300.00 | 3 |
| 2022-01-25 | 29,600.00 | 29,700.00 | 29,300.00 | 29,500.00 | 29,500.00 | 6 |
| 2022-01-24 | 30,300.00 | 30,300.00 | 29,000.00 | 29,000.00 | 29,000.00 | 7 |
| 2022-01-21 | 30,500.00 | 30,500.00 | 30,500.00 | 30,500.00 | 30,500.00 | 1 |
| 2022-01-20 | 30,500.00 | 30,500.00 | 30,500.00 | 30,500.00 | 30,500.00 | 1 |
| 2022-01-19 | 30,300.00 | 30,300.00 | 30,300.00 | 30,300.00 | 30,300.00 | 2 |
| 2022-01-18 | 31,200.00 | 31,200.00 | 30,000.00 | 30,000.00 | 30,000.00 | 8 |
| 2022-01-17 | 31,300.00 | 31,300.00 | 31,300.00 | 31,300.00 | 31,300.00 | 1 |
| 2022-01-14 | 32,500.00 | 32,500.00 | 32,000.00 | 32,000.00 | 32,000.00 | 3 |
| 2022-01-13 | 33,300.00 | 33,300.00 | 33,300.00 | 33,300.00 | 33,300.00 | 0 |
| 2022-01-12 | 33,300.00 | 33,300.00 | 33,300.00 | 33,300.00 | 33,300.00 | 0 |
| 2022-01-11 | 33,300.00 | 33,300.00 | 33,300.00 | 33,300.00 | 33,300.00 | 1 |
| 2022-01-10 | 33,000.00 | 33,200.00 | 33,000.00 | 33,100.00 | 33,100.00 | 4 |
| 2022-01-07 | 32,400.00 | 32,400.00 | 32,400.00 | 32,400.00 | 32,400.00 | 0 |
| 2022-01-06 | 32,400.00 | 32,400.00 | 32,400.00 | 32,400.00 | 32,400.00 | 0 |
| 2022-01-05 | 32,400.00 | 32,400.00 | 32,400.00 | 32,400.00 | 32,400.00 | 2 |
| 2022-01-04 | 32,400.00 | 32,400.00 | 32,400.00 | 32,400.00 | 32,400.00 | 3 |
| 2022-01-03 | 31,100.00 | 31,100.00 | 31,100.00 | 31,100.00 | 31,100.00 | 0 |
| 2021-12-30 | 31,000.00 | 31,100.00 | 31,000.00 | 31,100.00 | 31,100.00 | 6 |
| 2021-12-29 | 30,700.00 | 30,700.00 | 30,700.00 | 30,700.00 | 30,700.00 | 1 |
| 2021-12-28 | 30,900.00 | 31,400.00 | 30,500.00 | 30,600.00 | 30,600.00 | 16 |
| 2021-12-27 | 30,800.00 | 30,800.00 | 30,800.00 | 30,800.00 | 30,800.00 | 1 |
| 2021-12-24 | 31,900.00 | 32,000.00 | 31,300.00 | 31,600.00 | 31,600.00 | 8 |
| 2021-12-23 | 31,600.00 | 31,600.00 | 31,600.00 | 31,600.00 | 31,600.00 | 0 |
| 2021-12-22 | 30,600.00 | 31,600.00 | 30,600.00 | 31,600.00 | 31,600.00 | 3 |
| 2021-12-21 | 31,500.00 | 31,500.00 | 31,000.00 | 31,000.00 | 31,000.00 | 2 |
| 2021-12-20 | 31,500.00 | 31,600.00 | 31,500.00 | 31,600.00 | 31,600.00 | 2 |
| 2021-12-17 | 31,600.00 | 31,800.00 | 31,500.00 | 31,800.00 | 31,800.00 | 6 |
| 2021-12-16 | 30,500.00 | 31,900.00 | 30,500.00 | 31,900.00 | 31,900.00 | 5 |
| 2021-12-15 | 30,100.00 | 30,100.00 | 30,100.00 | 30,100.00 | 30,100.00 | 1 |
| 2021-12-14 | 30,500.00 | 30,500.00 | 30,400.00 | 30,500.00 | 30,500.00 | 4 |
| 2021-12-13 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | 0 |
| 2021-12-10 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | 3 |
| 2021-12-09 | 31,700.00 | 31,700.00 | 30,700.00 | 31,700.00 | 31,700.00 | 20 |
| 2021-12-08 | 33,000.00 | 33,000.00 | 32,400.00 | 32,600.00 | 32,600.00 | 10 |
| 2021-12-07 | 33,500.00 | 33,500.00 | 33,500.00 | 33,500.00 | 33,500.00 | 1 |
| 2021-12-06 | 34,000.00 | 34,000.00 | 33,700.00 | 33,800.00 | 33,800.00 | 4 |
| 2021-12-03 | 34,500.00 | 34,500.00 | 34,200.00 | 34,200.00 | 34,200.00 | 2 |
| 2021-12-02 | 35,100.00 | 35,100.00 | 35,100.00 | 35,100.00 | 35,100.00 | 0 |
| 2021-12-01 | 35,100.00 | 35,100.00 | 35,100.00 | 35,100.00 | 35,100.00 | 1 |
| 2021-11-30 | 35,300.00 | 35,300.00 | 35,300.00 | 35,300.00 | 35,300.00 | 0 |
| 2021-11-29 | 34,500.00 | 35,300.00 | 34,500.00 | 35,300.00 | 35,300.00 | 4 |
| 2021-11-26 | 34,500.00 | 34,500.00 | 34,500.00 | 34,500.00 | 34,500.00 | 3 |
| 2021-11-25 | 34,700.00 | 34,800.00 | 34,700.00 | 34,800.00 | 34,800.00 | 9 |
| 2021-11-24 | 34,200.00 | 34,200.00 | 34,200.00 | 34,200.00 | 34,200.00 | 1 |
| 2021-11-23 | 35,100.00 | 35,100.00 | 35,100.00 | 35,100.00 | 35,100.00 | 1 |
| 2021-11-22 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 1 |
| 2021-11-19 | 35,300.00 | 35,300.00 | 35,300.00 | 35,300.00 | 35,300.00 | 0 |
| 2021-11-18 | 35,300.00 | 35,300.00 | 35,300.00 | 35,300.00 | 35,300.00 | 0 |
| 2021-11-17 | 35,300.00 | 35,300.00 | 35,300.00 | 35,300.00 | 35,300.00 | 1 |
| 2021-11-16 | 35,600.00 | 35,700.00 | 35,200.00 | 35,200.00 | 35,200.00 | 4 |
| 2021-11-15 | 35,500.00 | 35,500.00 | 35,000.00 | 35,000.00 | 35,000.00 | 4 |
| 2021-11-12 | 36,000.00 | 36,000.00 | 35,200.00 | 35,600.00 | 35,600.00 | 3 |
| 2021-11-11 | 36,300.00 | 36,300.00 | 36,000.00 | 36,000.00 | 36,000.00 | 11 |
| 2021-11-10 | 37,300.00 | 38,200.00 | 35,400.00 | 36,400.00 | 36,400.00 | 58 |
| 2021-11-09 | 34,500.00 | 38,800.00 | 34,500.00 | 37,300.00 | 37,300.00 | 128 |
| 2021-11-08 | 34,500.00 | 34,600.00 | 34,100.00 | 34,100.00 | 34,100.00 | 8 |
| 2021-11-05 | 34,200.00 | 34,200.00 | 33,700.00 | 34,100.00 | 34,100.00 | 11 |
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.