Gazprom Gazoraspredeleniye historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 44,300.00 | 44,500.00 | 42,200.00 | 42,500.00 | 42,500.00 | 11 |
| 2024-11-27 | 44,700.00 | 44,700.00 | 42,000.00 | 42,400.00 | 42,400.00 | 5 |
| 2024-11-26 | 42,300.00 | 42,300.00 | 40,900.00 | 40,900.00 | 40,900.00 | 3 |
| 2024-11-25 | 44,000.00 | 44,000.00 | 40,900.00 | 43,200.00 | 43,200.00 | 4 |
| 2024-11-22 | 44,800.00 | 44,900.00 | 44,100.00 | 44,100.00 | 44,100.00 | 5 |
| 2024-11-21 | 44,500.00 | 44,900.00 | 44,200.00 | 44,300.00 | 44,300.00 | 10 |
| 2024-11-20 | 44,200.00 | 44,200.00 | 44,000.00 | 44,000.00 | 44,000.00 | 2 |
| 2024-11-19 | 43,000.00 | 43,000.00 | 43,000.00 | 43,000.00 | 43,000.00 | 1 |
| 2024-11-18 | 44,600.00 | 44,800.00 | 43,700.00 | 44,700.00 | 44,700.00 | 24 |
| 2024-11-15 | 45,200.00 | 46,200.00 | 45,200.00 | 46,200.00 | 46,200.00 | 3 |
| 2024-11-14 | 46,600.00 | 46,600.00 | 46,200.00 | 46,200.00 | 46,200.00 | 8 |
| 2024-11-13 | 46,900.00 | 48,300.00 | 46,600.00 | 46,600.00 | 46,600.00 | 8 |
| 2024-11-12 | 46,400.00 | 47,600.00 | 46,400.00 | 47,500.00 | 47,500.00 | 7 |
| 2024-11-11 | 44,500.00 | 47,700.00 | 44,500.00 | 46,200.00 | 46,200.00 | 14 |
| 2024-11-08 | 42,400.00 | 50,400.00 | 42,400.00 | 45,200.00 | 45,200.00 | 80 |
| 2024-11-07 | 42,500.00 | 42,500.00 | 42,500.00 | 42,500.00 | 42,500.00 | 6 |
| 2024-11-06 | 42,900.00 | 42,900.00 | 42,500.00 | 42,500.00 | 42,500.00 | 7 |
| 2024-11-05 | 43,900.00 | 45,200.00 | 42,600.00 | 42,900.00 | 42,900.00 | 46 |
| 2024-11-02 | 43,900.00 | 43,900.00 | 43,900.00 | 43,900.00 | 43,900.00 | 1 |
| 2024-11-01 | 42,600.00 | 44,000.00 | 42,600.00 | 43,000.00 | 43,000.00 | 28 |
| 2024-10-31 | 45,300.00 | 45,300.00 | 43,000.00 | 43,200.00 | 43,200.00 | 17 |
| 2024-10-30 | 41,400.00 | 42,100.00 | 41,400.00 | 42,100.00 | 42,100.00 | 6 |
| 2024-10-29 | 41,700.00 | 41,700.00 | 39,500.00 | 41,100.00 | 41,100.00 | 26 |
| 2024-10-28 | 42,100.00 | 45,400.00 | 41,700.00 | 43,000.00 | 43,000.00 | 25 |
| 2024-10-25 | 45,700.00 | 45,700.00 | 41,300.00 | 44,800.00 | 44,800.00 | 25 |
| 2024-10-24 | 45,600.00 | 45,900.00 | 45,000.00 | 45,600.00 | 45,600.00 | 12 |
| 2024-10-23 | 46,200.00 | 46,200.00 | 44,600.00 | 45,400.00 | 45,400.00 | 44 |
| 2024-10-22 | 45,300.00 | 46,900.00 | 45,100.00 | 45,200.00 | 45,200.00 | 24 |
| 2024-10-21 | 47,000.00 | 47,000.00 | 42,800.00 | 44,900.00 | 44,900.00 | 20 |
| 2024-10-18 | 46,000.00 | 46,000.00 | 43,900.00 | 45,500.00 | 45,500.00 | 96 |
| 2024-10-17 | 42,100.00 | 47,200.00 | 41,500.00 | 45,400.00 | 45,400.00 | 163 |
| 2024-10-16 | 37,800.00 | 46,900.00 | 37,800.00 | 44,200.00 | 44,200.00 | 176 |
| 2024-10-15 | 37,700.00 | 38,600.00 | 37,300.00 | 38,600.00 | 38,600.00 | 24 |
| 2024-10-14 | 37,300.00 | 37,300.00 | 37,300.00 | 37,300.00 | 37,300.00 | 1 |
| 2024-10-11 | 37,200.00 | 37,300.00 | 36,700.00 | 37,200.00 | 37,200.00 | 9 |
| 2024-10-10 | 37,100.00 | 37,100.00 | 37,100.00 | 37,100.00 | 37,100.00 | 1 |
| 2024-10-09 | 37,200.00 | 37,600.00 | 36,000.00 | 36,800.00 | 36,800.00 | 17 |
| 2024-10-08 | 37,700.00 | 37,700.00 | 37,700.00 | 37,700.00 | 37,700.00 | 0 |
| 2024-10-07 | 37,200.00 | 38,000.00 | 36,700.00 | 37,700.00 | 37,700.00 | 53 |
| 2024-10-04 | 36,100.00 | 36,600.00 | 36,000.00 | 36,300.00 | 36,300.00 | 12 |
| 2024-10-03 | 36,100.00 | 36,400.00 | 35,900.00 | 36,400.00 | 36,400.00 | 38 |
| 2024-10-02 | 35,600.00 | 37,000.00 | 35,400.00 | 36,000.00 | 36,000.00 | 49 |
| 2024-10-01 | 35,800.00 | 35,800.00 | 34,800.00 | 35,200.00 | 35,200.00 | 15 |
| 2024-09-30 | 34,300.00 | 37,200.00 | 32,700.00 | 35,000.00 | 35,000.00 | 104 |
| 2024-09-27 | 34,000.00 | 35,000.00 | 33,700.00 | 34,200.00 | 34,200.00 | 15 |
| 2024-09-26 | 35,000.00 | 35,000.00 | 33,200.00 | 33,900.00 | 33,900.00 | 13 |
| 2024-09-25 | 35,200.00 | 36,200.00 | 34,200.00 | 34,400.00 | 34,400.00 | 18 |
| 2024-09-24 | 33,900.00 | 35,100.00 | 33,900.00 | 35,100.00 | 35,100.00 | 43 |
| 2024-09-23 | 34,100.00 | 34,400.00 | 34,100.00 | 34,400.00 | 34,400.00 | 13 |
| 2024-09-20 | 34,100.00 | 34,100.00 | 33,100.00 | 33,900.00 | 33,900.00 | 17 |
| 2024-09-19 | 33,300.00 | 34,700.00 | 33,200.00 | 34,700.00 | 34,700.00 | 8 |
| 2024-09-18 | 33,700.00 | 33,700.00 | 33,300.00 | 33,400.00 | 33,400.00 | 7 |
| 2024-09-17 | 33,300.00 | 33,300.00 | 33,300.00 | 33,300.00 | 33,300.00 | 1 |
| 2024-09-16 | 32,800.00 | 33,400.00 | 32,800.00 | 33,400.00 | 33,400.00 | 4 |
| 2024-09-13 | 32,600.00 | 33,500.00 | 32,600.00 | 33,500.00 | 33,500.00 | 3 |
| 2024-09-12 | 33,100.00 | 33,200.00 | 32,900.00 | 33,200.00 | 33,200.00 | 4 |
| 2024-09-11 | 32,700.00 | 32,900.00 | 32,600.00 | 32,700.00 | 32,700.00 | 4 |
| 2024-09-10 | 33,500.00 | 33,600.00 | 33,300.00 | 33,300.00 | 33,300.00 | 5 |
| 2024-09-09 | 32,700.00 | 33,200.00 | 32,700.00 | 32,900.00 | 32,900.00 | 8 |
| 2024-09-06 | 32,800.00 | 32,800.00 | 32,200.00 | 32,500.00 | 32,500.00 | 6 |
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.