Gazprom Gazoraspredeleniye historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 50,200.00 | 50,200.00 | 50,200.00 | 50,200.00 | 50,200.00 | 2 |
| 2025-05-21 | 50,600.00 | 51,200.00 | 50,400.00 | 51,000.00 | 51,000.00 | 7 |
| 2025-05-20 | 52,000.00 | 52,000.00 | 51,200.00 | 51,400.00 | 51,400.00 | 3 |
| 2025-05-19 | 52,600.00 | 52,600.00 | 52,000.00 | 52,000.00 | 52,000.00 | 4 |
| 2025-05-16 | 51,800.00 | 52,000.00 | 51,600.00 | 52,000.00 | 52,000.00 | 3 |
| 2025-05-15 | 52,800.00 | 53,000.00 | 50,200.00 | 52,000.00 | 52,000.00 | 15 |
| 2025-05-14 | 53,000.00 | 53,000.00 | 52,800.00 | 53,000.00 | 53,000.00 | 5 |
| 2025-05-13 | 53,000.00 | 53,000.00 | 52,800.00 | 53,000.00 | 53,000.00 | 10 |
| 2025-05-12 | 53,200.00 | 54,600.00 | 53,200.00 | 53,800.00 | 53,800.00 | 12 |
| 2025-05-08 | 53,800.00 | 53,800.00 | 53,800.00 | 53,800.00 | 53,800.00 | 0 |
| 2025-05-07 | 50,200.00 | 54,800.00 | 50,200.00 | 53,800.00 | 53,800.00 | 33 |
| 2025-05-06 | 52,800.00 | 53,000.00 | 50,200.00 | 53,000.00 | 53,000.00 | 8 |
| 2025-05-05 | 53,800.00 | 54,200.00 | 52,800.00 | 52,800.00 | 52,800.00 | 26 |
| 2025-05-02 | 51,600.00 | 52,800.00 | 49,600.00 | 51,600.00 | 51,600.00 | 14 |
| 2025-04-30 | 56,400.00 | 56,400.00 | 52,400.00 | 54,400.00 | 54,400.00 | 29 |
| 2025-04-29 | 56,600.00 | 56,600.00 | 56,600.00 | 56,600.00 | 56,600.00 | 2 |
| 2025-04-28 | 57,400.00 | 59,200.00 | 55,200.00 | 56,600.00 | 56,600.00 | 29 |
| 2025-04-25 | 55,600.00 | 58,600.00 | 54,800.00 | 55,400.00 | 55,400.00 | 30 |
| 2025-04-24 | 55,800.00 | 56,000.00 | 52,000.00 | 54,000.00 | 54,000.00 | 65 |
| 2025-04-23 | 59,000.00 | 62,000.00 | 58,000.00 | 58,000.00 | 58,000.00 | 10 |
| 2025-04-22 | 57,000.00 | 57,800.00 | 57,000.00 | 57,800.00 | 57,800.00 | 4 |
| 2025-04-21 | 52,600.00 | 58,600.00 | 52,600.00 | 57,000.00 | 57,000.00 | 15 |
| 2025-04-18 | 58,200.00 | 58,200.00 | 58,200.00 | 58,200.00 | 58,200.00 | 1 |
| 2025-04-17 | 53,000.00 | 62,200.00 | 52,800.00 | 58,200.00 | 58,200.00 | 50 |
| 2025-04-16 | 51,000.00 | 52,800.00 | 51,000.00 | 51,800.00 | 51,800.00 | 6 |
| 2025-04-15 | 53,400.00 | 53,400.00 | 53,200.00 | 53,200.00 | 53,200.00 | 2 |
| 2025-04-14 | 54,600.00 | 54,600.00 | 49,600.00 | 52,200.00 | 52,200.00 | 16 |
| 2025-04-11 | 52,000.00 | 54,800.00 | 52,000.00 | 53,400.00 | 53,400.00 | 8 |
| 2025-04-10 | 49,400.00 | 53,800.00 | 49,400.00 | 51,600.00 | 51,600.00 | 10 |
| 2025-04-09 | 52,200.00 | 52,200.00 | 48,600.00 | 49,000.00 | 49,000.00 | 7 |
| 2025-04-08 | 51,400.00 | 51,400.00 | 49,800.00 | 50,800.00 | 50,800.00 | 6 |
| 2025-04-07 | 52,600.00 | 52,800.00 | 47,600.00 | 51,400.00 | 51,400.00 | 54 |
| 2025-04-04 | 58,200.00 | 58,200.00 | 52,400.00 | 54,600.00 | 54,600.00 | 22 |
| 2025-04-03 | 56,800.00 | 56,800.00 | 53,800.00 | 54,000.00 | 54,000.00 | 8 |
| 2025-04-02 | 55,400.00 | 57,000.00 | 54,000.00 | 54,600.00 | 54,600.00 | 22 |
| 2025-04-01 | 59,200.00 | 63,400.00 | 53,400.00 | 55,400.00 | 55,400.00 | 72 |
| 2025-03-31 | 57,800.00 | 58,400.00 | 56,600.00 | 58,200.00 | 58,200.00 | 32 |
| 2025-03-28 | 64,600.00 | 64,600.00 | 57,600.00 | 57,600.00 | 57,600.00 | 101 |
| 2025-03-27 | 60,200.00 | 61,800.00 | 59,000.00 | 60,600.00 | 60,600.00 | 34 |
| 2025-03-26 | 56,400.00 | 65,000.00 | 56,400.00 | 58,800.00 | 58,800.00 | 87 |
| 2025-03-25 | 56,800.00 | 56,800.00 | 55,600.00 | 55,600.00 | 55,600.00 | 10 |
| 2025-03-24 | 56,400.00 | 56,400.00 | 56,400.00 | 56,400.00 | 56,400.00 | 2 |
| 2025-03-21 | 54,800.00 | 57,400.00 | 54,400.00 | 55,600.00 | 55,600.00 | 25 |
| 2025-03-20 | 53,400.00 | 55,400.00 | 53,400.00 | 55,400.00 | 55,400.00 | 2 |
| 2025-03-19 | 52,200.00 | 54,600.00 | 52,200.00 | 53,600.00 | 53,600.00 | 11 |
| 2025-03-18 | 53,000.00 | 53,000.00 | 53,000.00 | 53,000.00 | 53,000.00 | 1 |
| 2025-03-17 | 52,400.00 | 54,000.00 | 52,400.00 | 53,800.00 | 53,800.00 | 19 |
| 2025-03-14 | 52,000.00 | 52,400.00 | 51,400.00 | 52,200.00 | 52,200.00 | 14 |
| 2025-03-13 | 52,200.00 | 52,200.00 | 52,200.00 | 52,200.00 | 52,200.00 | 1 |
| 2025-03-12 | 52,400.00 | 52,400.00 | 51,600.00 | 51,600.00 | 51,600.00 | 3 |
| 2025-03-11 | 51,800.00 | 52,600.00 | 51,600.00 | 52,200.00 | 52,200.00 | 5 |
| 2025-03-10 | 52,400.00 | 52,400.00 | 52,400.00 | 52,400.00 | 52,400.00 | 1 |
| 2025-03-07 | 53,200.00 | 53,200.00 | 52,400.00 | 52,400.00 | 52,400.00 | 3 |
| 2025-03-06 | 52,400.00 | 52,400.00 | 52,200.00 | 52,200.00 | 52,200.00 | 4 |
| 2025-03-05 | 52,200.00 | 53,800.00 | 50,600.00 | 53,800.00 | 53,800.00 | 14 |
| 2025-03-04 | 51,200.00 | 51,200.00 | 50,600.00 | 51,000.00 | 51,000.00 | 4 |
| 2025-03-03 | 51,000.00 | 51,200.00 | 51,000.00 | 51,200.00 | 51,200.00 | 3 |
| 2025-02-28 | 50,400.00 | 51,200.00 | 50,200.00 | 51,200.00 | 51,200.00 | 6 |
| 2025-02-27 | 51,200.00 | 51,200.00 | 50,400.00 | 50,400.00 | 50,400.00 | 2 |
| 2025-02-26 | 51,000.00 | 51,200.00 | 48,400.00 | 50,800.00 | 50,800.00 | 9 |
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.