Gazprom PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 352.00 | 354.80 | 349.23 | 350.85 | 261.95 | 25,727,240 |
| 2021-11-03 | 350.56 | 353.86 | 346.62 | 350.74 | 261.87 | 37,903,170 |
| 2021-11-02 | 359.24 | 360.00 | 351.24 | 352.91 | 263.49 | 43,005,590 |
| 2021-11-01 | 350.20 | 359.30 | 350.20 | 356.67 | 266.30 | 46,501,290 |
| 2021-10-29 | 351.10 | 352.60 | 345.40 | 349.94 | 261.27 | 75,024,390 |
| 2021-10-28 | 360.98 | 362.02 | 351.62 | 352.37 | 263.09 | 86,591,740 |
| 2021-10-27 | 363.29 | 365.49 | 361.18 | 364.64 | 272.25 | 30,679,710 |
| 2021-10-26 | 365.00 | 369.33 | 362.54 | 364.95 | 272.48 | 51,744,950 |
| 2021-10-25 | 359.99 | 365.84 | 356.69 | 364.04 | 271.80 | 57,341,870 |
| 2021-10-22 | 361.40 | 364.19 | 357.48 | 358.29 | 267.51 | 48,431,440 |
| 2021-10-21 | 368.00 | 370.19 | 360.88 | 362.00 | 270.28 | 46,503,390 |
| 2021-10-20 | 367.99 | 370.75 | 365.50 | 369.25 | 275.69 | 39,499,280 |
| 2021-10-19 | 364.98 | 368.83 | 362.24 | 367.00 | 274.01 | 51,542,530 |
| 2021-10-18 | 365.01 | 366.45 | 360.15 | 364.99 | 272.51 | 43,094,820 |
← NewerPage 22 of 22 · 1,274 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-10-10 | 51.0300 RUB |
| 2021-07-14 | 12.5500 RUB |
| 2020-07-15 | 15.2400 RUB |
| 2019-07-17 | 16.6100 RUB |
Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.