Gazprom Gazoraspredeleniye historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 40,600.00 | 40,800.00 | 40,600.00 | 40,800.00 | 40,800.00 | 1 |
| 2026-04-29 | 41,400.00 | 41,400.00 | 40,800.00 | 41,400.00 | 41,400.00 | 5 |
| 2026-04-28 | 42,200.00 | 42,200.00 | 41,200.00 | 41,200.00 | 41,200.00 | 5 |
| 2026-04-27 | 41,200.00 | 42,000.00 | 41,200.00 | 41,600.00 | 41,600.00 | 18 |
| 2026-04-24 | 41,400.00 | 41,400.00 | 40,600.00 | 41,400.00 | 41,400.00 | 16 |
| 2026-04-23 | 41,600.00 | 41,600.00 | 41,600.00 | 41,600.00 | 41,600.00 | 1 |
| 2026-04-22 | 41,800.00 | 41,800.00 | 41,800.00 | 41,800.00 | 41,800.00 | 1 |
| 2026-04-21 | 42,800.00 | 42,800.00 | 41,600.00 | 41,800.00 | 41,800.00 | 6 |
| 2026-04-20 | 43,200.00 | 44,000.00 | 42,200.00 | 42,800.00 | 42,800.00 | 17 |
| 2026-04-17 | 42,800.00 | 45,400.00 | 42,800.00 | 44,200.00 | 44,200.00 | 15 |
| 2026-04-16 | 42,200.00 | 42,600.00 | 42,200.00 | 42,200.00 | 42,200.00 | 43 |
| 2026-04-15 | 42,000.00 | 42,000.00 | 41,400.00 | 41,400.00 | 41,400.00 | 4 |
| 2026-04-14 | 41,800.00 | 42,000.00 | 41,800.00 | 41,800.00 | 41,800.00 | 4 |
| 2026-04-13 | 41,800.00 | 42,000.00 | 41,200.00 | 41,600.00 | 41,600.00 | 5 |
| 2026-04-10 | 41,200.00 | 41,800.00 | 41,200.00 | 41,800.00 | 41,800.00 | 3 |
| 2026-04-09 | 41,800.00 | 41,800.00 | 41,600.00 | 41,800.00 | 41,800.00 | 2 |
| 2026-04-08 | 42,600.00 | 43,400.00 | 41,000.00 | 41,800.00 | 41,800.00 | 23 |
| 2026-04-07 | 42,800.00 | 43,000.00 | 42,800.00 | 43,000.00 | 43,000.00 | 7 |
| 2026-04-06 | 43,200.00 | 44,800.00 | 41,000.00 | 42,600.00 | 42,600.00 | 42 |
| 2026-04-03 | 42,200.00 | 42,400.00 | 42,200.00 | 42,400.00 | 42,400.00 | 3 |
| 2026-04-02 | 43,000.00 | 43,000.00 | 41,600.00 | 41,600.00 | 41,600.00 | 4 |
| 2026-04-01 | 43,000.00 | 43,000.00 | 43,000.00 | 43,000.00 | 43,000.00 | 1 |
| 2026-03-31 | 43,200.00 | 43,200.00 | 43,000.00 | 43,000.00 | 43,000.00 | 2 |
| 2026-03-30 | 42,400.00 | 43,400.00 | 42,400.00 | 43,400.00 | 43,400.00 | 29 |
| 2026-03-27 | 44,600.00 | 44,600.00 | 41,000.00 | 43,200.00 | 43,200.00 | 27 |
| 2026-03-26 | 45,000.00 | 45,000.00 | 45,000.00 | 45,000.00 | 45,000.00 | 3 |
| 2026-03-25 | 45,000.00 | 45,000.00 | 45,000.00 | 45,000.00 | 45,000.00 | 7 |
| 2026-03-24 | 44,400.00 | 45,000.00 | 44,400.00 | 44,400.00 | 44,400.00 | 2 |
| 2026-03-23 | 45,200.00 | 45,400.00 | 44,600.00 | 44,800.00 | 44,800.00 | 6 |
| 2026-03-20 | 44,200.00 | 44,600.00 | 44,200.00 | 44,600.00 | 44,600.00 | 2 |
| 2026-03-19 | 45,600.00 | 45,600.00 | 44,800.00 | 45,600.00 | 45,600.00 | 22 |
| 2026-03-18 | 45,000.00 | 45,800.00 | 45,000.00 | 45,000.00 | 45,000.00 | 11 |
| 2026-03-17 | 45,600.00 | 45,600.00 | 45,000.00 | 45,000.00 | 45,000.00 | 3 |
| 2026-03-16 | 44,800.00 | 45,600.00 | 44,600.00 | 45,000.00 | 45,000.00 | 14 |
| 2026-03-13 | 45,600.00 | 45,600.00 | 44,000.00 | 44,600.00 | 44,600.00 | 5 |
| 2026-03-12 | 45,000.00 | 46,200.00 | 44,000.00 | 44,800.00 | 44,800.00 | 143 |
| 2026-03-11 | 44,000.00 | 45,000.00 | 43,800.00 | 43,800.00 | 43,800.00 | 165 |
| 2026-03-10 | 43,000.00 | 44,400.00 | 43,000.00 | 43,800.00 | 43,800.00 | 246 |
| 2026-03-09 | 44,400.00 | 45,000.00 | 43,400.00 | 44,000.00 | 44,000.00 | 185 |
| 2026-03-06 | 45,200.00 | 45,200.00 | 42,800.00 | 43,400.00 | 43,400.00 | 332 |
| 2026-03-05 | 44,800.00 | 46,000.00 | 44,800.00 | 45,800.00 | 45,800.00 | 28 |
| 2026-03-04 | 46,800.00 | 46,800.00 | 44,800.00 | 46,800.00 | 46,800.00 | 35 |
| 2026-03-03 | 47,400.00 | 47,400.00 | 46,600.00 | 47,000.00 | 47,000.00 | 6 |
| 2026-03-02 | 47,000.00 | 47,600.00 | 47,000.00 | 47,200.00 | 47,200.00 | 24 |
| 2026-02-27 | 46,400.00 | 46,600.00 | 46,400.00 | 46,600.00 | 46,600.00 | 1 |
| 2026-02-26 | 46,600.00 | 46,600.00 | 46,600.00 | 46,600.00 | 46,600.00 | 0 |
| 2026-02-25 | 46,600.00 | 46,600.00 | 46,600.00 | 46,600.00 | 46,600.00 | 1 |
| 2026-02-24 | 48,000.00 | 48,000.00 | 45,400.00 | 46,400.00 | 46,400.00 | 8 |
| 2026-02-20 | 46,600.00 | 47,400.00 | 46,600.00 | 47,200.00 | 47,200.00 | 5 |
| 2026-02-19 | 47,000.00 | 47,200.00 | 47,000.00 | 47,200.00 | 47,200.00 | 2 |
| 2026-02-18 | 46,800.00 | 46,800.00 | 46,200.00 | 46,800.00 | 46,800.00 | 3 |
| 2026-02-17 | 46,000.00 | 46,000.00 | 46,000.00 | 46,000.00 | 46,000.00 | 0 |
| 2026-02-16 | 46,000.00 | 46,000.00 | 46,000.00 | 46,000.00 | 46,000.00 | 0 |
| 2026-02-13 | 46,200.00 | 46,200.00 | 45,600.00 | 46,200.00 | 46,200.00 | 4 |
| 2026-02-12 | 45,600.00 | 46,200.00 | 45,400.00 | 46,200.00 | 46,200.00 | 9 |
| 2026-02-11 | 46,000.00 | 46,600.00 | 44,600.00 | 46,200.00 | 46,200.00 | 129 |
| 2026-02-10 | 47,600.00 | 47,600.00 | 46,400.00 | 46,400.00 | 46,400.00 | 4 |
| 2026-02-09 | 47,400.00 | 47,400.00 | 47,400.00 | 47,400.00 | 47,400.00 | 1 |
| 2026-02-06 | 47,000.00 | 47,000.00 | 46,800.00 | 47,000.00 | 47,000.00 | 18 |
| 2026-02-05 | 46,400.00 | 46,800.00 | 46,400.00 | 46,400.00 | 46,400.00 | 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.