Gazprom Gazoraspredeleniye historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 46,600.00 | 47,800.00 | 46,400.00 | 46,800.00 | 46,800.00 | 10 |
| 2026-02-03 | 47,000.00 | 47,200.00 | 46,400.00 | 47,200.00 | 47,200.00 | 31 |
| 2026-02-02 | 46,600.00 | 46,600.00 | 46,600.00 | 46,600.00 | 46,600.00 | 0 |
| 2026-01-30 | 46,200.00 | 46,800.00 | 46,200.00 | 46,600.00 | 46,600.00 | 2 |
| 2026-01-29 | 46,800.00 | 47,400.00 | 45,800.00 | 47,200.00 | 47,200.00 | 12 |
| 2026-01-28 | 46,800.00 | 48,000.00 | 46,800.00 | 47,400.00 | 47,400.00 | 6 |
| 2026-01-27 | 46,600.00 | 46,600.00 | 46,600.00 | 46,600.00 | 46,600.00 | 1 |
| 2026-01-26 | 47,600.00 | 47,600.00 | 45,800.00 | 46,000.00 | 46,000.00 | 22 |
| 2026-01-23 | 47,400.00 | 48,800.00 | 46,800.00 | 46,800.00 | 46,800.00 | 14 |
| 2026-01-22 | 46,600.00 | 46,600.00 | 46,600.00 | 46,600.00 | 46,600.00 | 1 |
| 2026-01-21 | 47,200.00 | 47,800.00 | 44,200.00 | 47,200.00 | 47,200.00 | 9 |
| 2026-01-20 | 47,600.00 | 48,200.00 | 47,600.00 | 47,800.00 | 47,800.00 | 14 |
| 2026-01-19 | 44,400.00 | 48,400.00 | 44,400.00 | 45,800.00 | 45,800.00 | 33 |
| 2026-01-16 | 44,000.00 | 44,400.00 | 43,800.00 | 44,000.00 | 44,000.00 | 11 |
| 2026-01-15 | 44,200.00 | 44,200.00 | 43,600.00 | 43,600.00 | 43,600.00 | 2 |
| 2026-01-14 | 43,400.00 | 44,200.00 | 43,200.00 | 43,400.00 | 43,400.00 | 21 |
| 2026-01-13 | 43,400.00 | 43,400.00 | 42,200.00 | 42,800.00 | 42,800.00 | 21 |
| 2026-01-12 | 42,800.00 | 43,200.00 | 42,200.00 | 43,200.00 | 43,200.00 | 22 |
| 2026-01-09 | 42,200.00 | 42,200.00 | 42,200.00 | 42,200.00 | 42,200.00 | 3 |
| 2026-01-08 | 43,200.00 | 43,200.00 | 43,200.00 | 43,200.00 | 43,200.00 | 0 |
| 2026-01-06 | 42,800.00 | 43,200.00 | 42,200.00 | 42,200.00 | 42,200.00 | 7 |
| 2026-01-05 | 42,400.00 | 43,800.00 | 42,200.00 | 42,400.00 | 42,400.00 | 14 |
| 2025-12-30 | 42,800.00 | 43,400.00 | 42,600.00 | 42,800.00 | 42,800.00 | 4 |
| 2025-12-29 | 42,800.00 | 43,200.00 | 41,600.00 | 42,400.00 | 42,400.00 | 24 |
| 2025-12-26 | 43,000.00 | 43,600.00 | 42,400.00 | 42,800.00 | 42,800.00 | 15 |
| 2025-12-25 | 43,000.00 | 43,000.00 | 43,000.00 | 43,000.00 | 43,000.00 | 0 |
| 2025-12-24 | 43,000.00 | 43,000.00 | 43,000.00 | 43,000.00 | 43,000.00 | 1 |
| 2025-12-23 | 43,200.00 | 43,200.00 | 43,000.00 | 43,200.00 | 43,200.00 | 2 |
| 2025-12-22 | 43,800.00 | 43,800.00 | 43,800.00 | 43,800.00 | 43,800.00 | 2 |
| 2025-12-19 | 43,600.00 | 43,600.00 | 43,600.00 | 43,600.00 | 43,600.00 | 1 |
| 2025-12-18 | 43,600.00 | 43,600.00 | 43,600.00 | 43,600.00 | 43,600.00 | 1 |
| 2025-12-17 | 44,400.00 | 44,400.00 | 43,400.00 | 43,400.00 | 43,400.00 | 9 |
| 2025-12-16 | 43,200.00 | 43,600.00 | 43,000.00 | 43,600.00 | 43,600.00 | 3 |
| 2025-12-15 | 43,000.00 | 43,600.00 | 43,000.00 | 43,400.00 | 43,400.00 | 6 |
| 2025-12-12 | 43,200.00 | 43,800.00 | 43,200.00 | 43,800.00 | 43,800.00 | 1 |
| 2025-12-11 | 43,600.00 | 43,800.00 | 43,600.00 | 43,800.00 | 43,800.00 | 2 |
| 2025-12-10 | 43,400.00 | 43,400.00 | 43,400.00 | 43,400.00 | 43,400.00 | 4 |
| 2025-12-09 | 43,200.00 | 43,200.00 | 43,200.00 | 43,200.00 | 43,200.00 | 0 |
| 2025-12-08 | 43,000.00 | 43,600.00 | 43,000.00 | 43,200.00 | 43,200.00 | 4 |
| 2025-12-05 | 43,200.00 | 43,200.00 | 43,200.00 | 43,200.00 | 43,200.00 | 1 |
| 2025-12-04 | 43,600.00 | 43,600.00 | 43,600.00 | 43,600.00 | 43,600.00 | 1 |
| 2025-12-03 | 43,000.00 | 43,000.00 | 43,000.00 | 43,000.00 | 43,000.00 | 1 |
| 2025-12-02 | 43,400.00 | 43,800.00 | 43,400.00 | 43,400.00 | 43,400.00 | 27 |
| 2025-12-01 | 43,400.00 | 44,000.00 | 43,200.00 | 43,800.00 | 43,800.00 | 18 |
| 2025-11-28 | 43,200.00 | 43,800.00 | 43,000.00 | 43,200.00 | 43,200.00 | 3 |
| 2025-11-27 | 44,000.00 | 44,000.00 | 44,000.00 | 44,000.00 | 44,000.00 | 2 |
| 2025-11-26 | 44,000.00 | 44,000.00 | 44,000.00 | 44,000.00 | 44,000.00 | 5 |
| 2025-11-25 | 43,000.00 | 43,800.00 | 42,600.00 | 43,800.00 | 43,800.00 | 8 |
| 2025-11-24 | 43,800.00 | 44,200.00 | 43,800.00 | 44,000.00 | 44,000.00 | 3 |
| 2025-11-21 | 43,600.00 | 43,600.00 | 43,600.00 | 43,600.00 | 43,600.00 | 2 |
| 2025-11-20 | 43,400.00 | 43,400.00 | 43,400.00 | 43,400.00 | 43,400.00 | 0 |
| 2025-11-19 | 44,200.00 | 44,600.00 | 43,400.00 | 44,600.00 | 44,600.00 | 22 |
| 2025-11-18 | 45,600.00 | 45,600.00 | 43,000.00 | 45,200.00 | 45,200.00 | 27 |
| 2025-11-17 | 43,200.00 | 43,400.00 | 43,000.00 | 43,000.00 | 43,000.00 | 4 |
| 2025-11-14 | 42,600.00 | 42,600.00 | 42,600.00 | 42,600.00 | 42,600.00 | 1 |
| 2025-11-13 | 42,200.00 | 43,800.00 | 42,200.00 | 43,600.00 | 43,600.00 | 4 |
| 2025-11-12 | 42,800.00 | 43,600.00 | 42,800.00 | 43,000.00 | 43,000.00 | 4 |
| 2025-11-11 | 43,000.00 | 43,600.00 | 43,000.00 | 43,600.00 | 43,600.00 | 13 |
| 2025-11-10 | 43,800.00 | 44,400.00 | 43,600.00 | 43,600.00 | 43,600.00 | 31 |
| 2025-11-07 | 43,800.00 | 44,200.00 | 42,400.00 | 44,000.00 | 44,000.00 | 24 |
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.