Gazprom Gazoraspredeleniye historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 51,600.00 | 51,600.00 | 51,400.00 | 51,400.00 | 51,400.00 | 5 |
| 2025-02-24 | 53,000.00 | 53,000.00 | 51,600.00 | 51,600.00 | 51,600.00 | 10 |
| 2025-02-21 | 51,800.00 | 53,200.00 | 51,000.00 | 51,600.00 | 51,600.00 | 14 |
| 2025-02-20 | 50,200.00 | 51,800.00 | 50,200.00 | 50,400.00 | 50,400.00 | 5 |
| 2025-02-19 | 54,200.00 | 54,200.00 | 50,200.00 | 50,800.00 | 50,800.00 | 10 |
| 2025-02-18 | 51,000.00 | 56,000.00 | 51,000.00 | 51,200.00 | 51,200.00 | 14 |
| 2025-02-17 | 50,400.00 | 51,000.00 | 50,000.00 | 50,600.00 | 50,600.00 | 17 |
| 2025-02-14 | 49,000.00 | 50,000.00 | 49,000.00 | 49,600.00 | 49,600.00 | 23 |
| 2025-02-13 | 49,600.00 | 49,600.00 | 48,000.00 | 48,800.00 | 48,800.00 | 39 |
| 2025-02-12 | 49,600.00 | 49,600.00 | 48,400.00 | 48,800.00 | 48,800.00 | 16 |
| 2025-02-11 | 48,400.00 | 49,600.00 | 48,400.00 | 49,400.00 | 49,400.00 | 3 |
| 2025-02-10 | 48,400.00 | 48,600.00 | 48,400.00 | 48,600.00 | 48,600.00 | 4 |
| 2025-02-07 | 48,200.00 | 48,800.00 | 48,200.00 | 48,400.00 | 48,400.00 | 4 |
| 2025-02-06 | 48,600.00 | 48,600.00 | 48,400.00 | 48,400.00 | 48,400.00 | 2 |
| 2025-02-05 | 48,600.00 | 48,600.00 | 48,000.00 | 48,000.00 | 48,000.00 | 7 |
| 2025-02-04 | 48,800.00 | 48,800.00 | 48,800.00 | 48,800.00 | 48,800.00 | 0 |
| 2025-02-03 | 49,000.00 | 49,000.00 | 48,800.00 | 48,800.00 | 48,800.00 | 3 |
| 2025-01-31 | 49,400.00 | 49,800.00 | 49,400.00 | 49,400.00 | 49,400.00 | 5 |
| 2025-01-30 | 49,300.00 | 49,300.00 | 49,300.00 | 49,300.00 | 49,300.00 | 1 |
| 2025-01-29 | 48,400.00 | 50,200.00 | 48,200.00 | 48,200.00 | 48,200.00 | 22 |
| 2025-01-28 | 47,900.00 | 49,100.00 | 47,900.00 | 48,700.00 | 48,700.00 | 4 |
| 2025-01-27 | 50,300.00 | 50,300.00 | 47,200.00 | 47,900.00 | 47,900.00 | 30 |
| 2025-01-24 | 49,000.00 | 50,900.00 | 49,000.00 | 50,600.00 | 50,600.00 | 9 |
| 2025-01-23 | 49,200.00 | 49,200.00 | 48,000.00 | 49,000.00 | 49,000.00 | 11 |
| 2025-01-22 | 50,200.00 | 50,200.00 | 48,900.00 | 49,600.00 | 49,600.00 | 18 |
| 2025-01-21 | 52,000.00 | 52,100.00 | 50,100.00 | 50,200.00 | 50,200.00 | 29 |
| 2025-01-20 | 49,300.00 | 54,000.00 | 47,000.00 | 50,000.00 | 50,000.00 | 88 |
| 2025-01-17 | 50,100.00 | 50,500.00 | 47,400.00 | 49,600.00 | 49,600.00 | 20 |
| 2025-01-16 | 49,000.00 | 50,000.00 | 47,700.00 | 49,700.00 | 49,700.00 | 33 |
| 2025-01-15 | 44,600.00 | 49,900.00 | 44,600.00 | 47,600.00 | 47,600.00 | 68 |
| 2025-01-14 | 45,400.00 | 45,800.00 | 45,400.00 | 45,800.00 | 45,800.00 | 2 |
| 2025-01-13 | 44,100.00 | 46,800.00 | 44,100.00 | 44,900.00 | 44,900.00 | 15 |
| 2025-01-10 | 45,300.00 | 45,300.00 | 45,300.00 | 45,300.00 | 45,300.00 | 1 |
| 2025-01-09 | 45,300.00 | 45,300.00 | 45,300.00 | 45,300.00 | 45,300.00 | 0 |
| 2025-01-08 | 45,000.00 | 47,500.00 | 44,200.00 | 45,300.00 | 45,300.00 | 19 |
| 2025-01-06 | 45,500.00 | 48,800.00 | 45,000.00 | 45,000.00 | 45,000.00 | 12 |
| 2025-01-03 | 47,700.00 | 48,000.00 | 47,700.00 | 48,000.00 | 48,000.00 | 14 |
| 2024-12-30 | 46,500.00 | 46,500.00 | 44,100.00 | 45,300.00 | 45,300.00 | 3 |
| 2024-12-28 | 45,000.00 | 45,000.00 | 45,000.00 | 45,000.00 | 45,000.00 | 1 |
| 2024-12-27 | 46,400.00 | 46,500.00 | 46,400.00 | 46,500.00 | 46,500.00 | 2 |
| 2024-12-26 | 44,900.00 | 46,000.00 | 43,800.00 | 43,800.00 | 43,800.00 | 14 |
| 2024-12-25 | 43,600.00 | 43,600.00 | 43,600.00 | 43,600.00 | 43,600.00 | 1 |
| 2024-12-24 | 43,600.00 | 43,600.00 | 43,600.00 | 43,600.00 | 43,600.00 | 3 |
| 2024-12-23 | 44,400.00 | 44,900.00 | 43,000.00 | 43,400.00 | 43,400.00 | 11 |
| 2024-12-20 | 44,500.00 | 47,700.00 | 43,500.00 | 44,400.00 | 44,400.00 | 7 |
| 2024-12-19 | 44,500.00 | 44,500.00 | 42,600.00 | 43,600.00 | 43,600.00 | 2 |
| 2024-12-18 | 43,500.00 | 44,800.00 | 41,200.00 | 43,700.00 | 43,700.00 | 8 |
| 2024-12-17 | 42,600.00 | 42,800.00 | 42,600.00 | 42,800.00 | 42,800.00 | 21 |
| 2024-12-16 | 42,500.00 | 43,600.00 | 41,300.00 | 41,400.00 | 41,400.00 | 6 |
| 2024-12-13 | 44,000.00 | 44,000.00 | 44,000.00 | 44,000.00 | 44,000.00 | 1 |
| 2024-12-12 | 44,100.00 | 44,100.00 | 44,100.00 | 44,100.00 | 44,100.00 | 0 |
| 2024-12-11 | 44,100.00 | 44,400.00 | 43,500.00 | 44,100.00 | 44,100.00 | 12 |
| 2024-12-10 | 44,000.00 | 44,000.00 | 44,000.00 | 44,000.00 | 44,000.00 | 1 |
| 2024-12-09 | 43,000.00 | 44,700.00 | 43,000.00 | 44,500.00 | 44,500.00 | 12 |
| 2024-12-06 | 42,200.00 | 44,000.00 | 42,200.00 | 43,900.00 | 43,900.00 | 30 |
| 2024-12-05 | 41,900.00 | 42,100.00 | 41,900.00 | 42,100.00 | 42,100.00 | 10 |
| 2024-12-04 | 41,000.00 | 41,800.00 | 40,600.00 | 41,700.00 | 41,700.00 | 12 |
| 2024-12-03 | 41,500.00 | 41,800.00 | 41,000.00 | 41,000.00 | 41,000.00 | 8 |
| 2024-12-02 | 43,200.00 | 44,500.00 | 42,000.00 | 43,200.00 | 43,200.00 | 11 |
| 2024-11-29 | 43,000.00 | 43,000.00 | 42,900.00 | 42,900.00 | 42,900.00 | 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.