Gazprom Gazoraspredeleniye historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 43,600.00 | 43,600.00 | 43,400.00 | 43,600.00 | 43,600.00 | 3 |
| 2025-11-05 | 43,400.00 | 43,400.00 | 43,400.00 | 43,400.00 | 43,400.00 | 0 |
| 2025-11-03 | 47,200.00 | 47,200.00 | 41,400.00 | 44,400.00 | 44,400.00 | 31 |
| 2025-11-01 | 44,400.00 | 44,400.00 | 44,200.00 | 44,200.00 | 44,200.00 | 11 |
| 2025-10-31 | 44,200.00 | 45,400.00 | 43,400.00 | 45,000.00 | 45,000.00 | 29 |
| 2025-10-30 | 44,800.00 | 45,000.00 | 43,200.00 | 45,000.00 | 45,000.00 | 10 |
| 2025-10-29 | 47,600.00 | 47,600.00 | 43,600.00 | 44,400.00 | 44,400.00 | 33 |
| 2025-10-28 | 45,000.00 | 45,000.00 | 45,000.00 | 45,000.00 | 45,000.00 | 1 |
| 2025-10-27 | 44,200.00 | 44,200.00 | 44,200.00 | 44,200.00 | 44,200.00 | 1 |
| 2025-10-24 | 44,400.00 | 44,400.00 | 43,600.00 | 44,200.00 | 44,200.00 | 17 |
| 2025-10-23 | 44,600.00 | 44,800.00 | 43,800.00 | 43,800.00 | 43,800.00 | 10 |
| 2025-10-22 | 46,800.00 | 47,800.00 | 45,400.00 | 47,800.00 | 47,800.00 | 36 |
| 2025-10-21 | 50,200.00 | 50,200.00 | 46,400.00 | 47,600.00 | 47,600.00 | 75 |
| 2025-10-20 | 48,400.00 | 49,000.00 | 48,400.00 | 49,000.00 | 49,000.00 | 2 |
| 2025-10-17 | 47,600.00 | 48,000.00 | 47,600.00 | 48,000.00 | 48,000.00 | 8 |
| 2025-10-16 | 48,000.00 | 48,000.00 | 47,200.00 | 47,400.00 | 47,400.00 | 3 |
| 2025-10-15 | 48,600.00 | 48,800.00 | 47,600.00 | 48,800.00 | 48,800.00 | 4 |
| 2025-10-14 | 48,000.00 | 48,800.00 | 48,000.00 | 48,000.00 | 48,000.00 | 2 |
| 2025-10-13 | 48,200.00 | 49,400.00 | 47,400.00 | 48,000.00 | 48,000.00 | 11 |
| 2025-10-10 | 50,200.00 | 50,200.00 | 48,400.00 | 49,000.00 | 49,000.00 | 17 |
| 2025-10-09 | 50,200.00 | 50,200.00 | 48,600.00 | 48,800.00 | 48,800.00 | 11 |
| 2025-10-08 | 49,600.00 | 49,600.00 | 48,200.00 | 48,200.00 | 48,200.00 | 22 |
| 2025-10-07 | 49,200.00 | 50,800.00 | 48,000.00 | 50,800.00 | 50,800.00 | 21 |
| 2025-10-06 | 48,200.00 | 49,200.00 | 47,600.00 | 48,400.00 | 48,400.00 | 15 |
| 2025-10-03 | 48,000.00 | 48,800.00 | 47,400.00 | 48,800.00 | 48,800.00 | 5 |
| 2025-10-02 | 49,400.00 | 49,400.00 | 48,800.00 | 49,400.00 | 49,400.00 | 6 |
| 2025-10-01 | 49,000.00 | 49,200.00 | 49,000.00 | 49,200.00 | 49,200.00 | 5 |
| 2025-09-30 | 49,200.00 | 49,200.00 | 49,200.00 | 49,200.00 | 49,200.00 | 0 |
| 2025-09-29 | 50,200.00 | 50,200.00 | 48,000.00 | 49,200.00 | 49,200.00 | 8 |
| 2025-09-26 | 48,800.00 | 49,600.00 | 48,800.00 | 49,600.00 | 49,600.00 | 3 |
| 2025-09-25 | 50,600.00 | 50,600.00 | 49,800.00 | 49,800.00 | 49,800.00 | 2 |
| 2025-09-24 | 49,200.00 | 50,000.00 | 49,200.00 | 50,000.00 | 50,000.00 | 2 |
| 2025-09-23 | 50,000.00 | 50,000.00 | 50,000.00 | 50,000.00 | 50,000.00 | 1 |
| 2025-09-22 | 50,000.00 | 50,800.00 | 49,800.00 | 50,200.00 | 50,200.00 | 9 |
| 2025-09-19 | 51,000.00 | 51,000.00 | 50,000.00 | 51,000.00 | 51,000.00 | 2 |
| 2025-09-18 | 50,200.00 | 50,600.00 | 50,200.00 | 50,200.00 | 50,200.00 | 21 |
| 2025-09-17 | 51,200.00 | 51,200.00 | 49,600.00 | 51,200.00 | 51,200.00 | 9 |
| 2025-09-16 | 50,800.00 | 52,000.00 | 50,800.00 | 50,800.00 | 50,800.00 | 2 |
| 2025-09-15 | 51,600.00 | 52,000.00 | 51,200.00 | 52,000.00 | 52,000.00 | 7 |
| 2025-09-12 | 52,200.00 | 52,200.00 | 52,000.00 | 52,000.00 | 52,000.00 | 1 |
| 2025-09-11 | 51,800.00 | 52,200.00 | 51,800.00 | 52,000.00 | 52,000.00 | 11 |
| 2025-09-10 | 52,000.00 | 52,000.00 | 51,600.00 | 51,800.00 | 51,800.00 | 14 |
| 2025-09-09 | 53,800.00 | 53,800.00 | 53,800.00 | 53,800.00 | 53,800.00 | 1 |
| 2025-09-08 | 51,600.00 | 51,600.00 | 51,600.00 | 51,600.00 | 51,600.00 | 1 |
| 2025-09-05 | 53,400.00 | 53,400.00 | 53,400.00 | 53,400.00 | 53,400.00 | 0 |
| 2025-09-04 | 53,400.00 | 53,400.00 | 53,400.00 | 53,400.00 | 53,400.00 | 1 |
| 2025-09-03 | 52,600.00 | 52,600.00 | 52,600.00 | 52,600.00 | 52,600.00 | 0 |
| 2025-09-02 | 52,600.00 | 53,200.00 | 52,600.00 | 52,600.00 | 52,600.00 | 3 |
| 2025-09-01 | 52,600.00 | 54,600.00 | 52,600.00 | 53,400.00 | 53,400.00 | 8 |
| 2025-08-29 | 51,800.00 | 52,000.00 | 51,800.00 | 52,000.00 | 52,000.00 | 4 |
| 2025-08-28 | 52,000.00 | 52,000.00 | 52,000.00 | 52,000.00 | 52,000.00 | 2 |
| 2025-08-27 | 52,800.00 | 53,000.00 | 52,000.00 | 52,000.00 | 52,000.00 | 6 |
| 2025-08-26 | 51,000.00 | 51,000.00 | 51,000.00 | 51,000.00 | 51,000.00 | 0 |
| 2025-08-25 | 52,600.00 | 53,600.00 | 50,800.00 | 51,000.00 | 51,000.00 | 6 |
| 2025-08-22 | 53,600.00 | 53,800.00 | 53,600.00 | 53,600.00 | 53,600.00 | 3 |
| 2025-08-21 | 54,000.00 | 54,000.00 | 52,400.00 | 52,600.00 | 52,600.00 | 4 |
| 2025-08-20 | 52,600.00 | 54,600.00 | 52,600.00 | 54,600.00 | 54,600.00 | 7 |
| 2025-08-19 | 52,400.00 | 53,000.00 | 52,400.00 | 53,000.00 | 53,000.00 | 3 |
| 2025-08-18 | 54,000.00 | 54,000.00 | 52,000.00 | 53,800.00 | 53,800.00 | 5 |
| 2025-08-15 | 53,200.00 | 53,200.00 | 53,200.00 | 53,200.00 | 53,200.00 | 3 |
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.