Public Joint Stock Company Gazprom - OGZD.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 26, 2022	0.58	0.58	0.58	0.58	0.58	0
May 25, 2022	0.58	0.58	0.58	0.58	0.58	0
May 24, 2022	0.58	0.58	0.58	0.58	0.58	0
May 23, 2022	0.58	0.58	0.58	0.58	0.58	0
May 20, 2022	0.58	0.58	0.58	0.58	0.58	0
May 19, 2022	0.58	0.58	0.58	0.58	0.58	0
May 18, 2022	0.58	0.58	0.58	0.58	0.58	0
May 17, 2022	0.58	0.58	0.58	0.58	0.58	0
May 16, 2022	0.58	0.58	0.58	0.58	0.58	0
May 13, 2022	0.58	0.58	0.58	0.58	0.58	0
May 12, 2022	0.58	0.58	0.58	0.58	0.58	0
May 11, 2022	0.58	0.58	0.58	0.58	0.58	0
May 10, 2022	0.58	0.58	0.58	0.58	0.58	0
May 09, 2022	0.58	0.58	0.58	0.58	0.58	0
May 06, 2022	0.58	0.58	0.58	0.58	0.58	0
May 05, 2022	0.58	0.58	0.58	0.58	0.58	0
May 04, 2022	0.58	0.58	0.58	0.58	0.58	0
May 03, 2022	0.58	0.58	0.58	0.58	0.58	0
April 29, 2022	0.58	0.58	0.58	0.58	0.58	0
April 28, 2022	0.58	0.58	0.58	0.58	0.58	0
April 27, 2022	0.58	6.41	6.41	6.41	0.58	3.21M
April 26, 2022	0.58	0.58	0.58	0.58	0.58	0
April 25, 2022	0.7	0.58	0.58	0.7	0.58	618,015
April 22, 2022	4.52	0.7	0.7	4.52	0.7	3.93M
April 21, 2022	0.85	1.2	1.2	3.19	0.85	7.77M
April 20, 2022	3.86	3	3	3.86	1.2	4.83M
April 19, 2022	3.31	3.31	3.31	3.31	3.31	150,000
April 18, 2022	0.58	0.58	0.58	0.58	0.58	0
April 14, 2022	0.58	0.58	0.58	0.58	0.58	0
April 13, 2022	0.58	0.58	0.58	0.58	0.58	0
April 12, 2022	0.58	0.58	0.58	0.58	0.58	0
April 11, 2022	0.58	0.58	0.58	0.58	0.58	0
April 08, 2022	0.58	0.58	0.58	0.58	0.58	0
April 07, 2022	0.58	0.58	0.58	0.58	0.58	1M
April 06, 2022	0.58	0.58	0.58	0.58	0.58	0
April 05, 2022	0.58	0.58	0.58	0.58	0.58	0
April 04, 2022	0.58	0.58	0.58	0.58	0.58	0
April 01, 2022	0.58	0.58	0.58	0.58	0.58	0
March 31, 2022	0.58	0.58	0.58	0.58	0.58	0
March 30, 2022	0.58	0.58	0.58	0.58	0.58	0
March 29, 2022	0.58	0.58	0.58	0.58	0.58	0
March 28, 2022	0.58	0.58	0.58	0.58	0.58	0
March 25, 2022	0.58	0.58	0.58	0.58	0.58	0
March 24, 2022	0.58	0.58	0.58	0.58	0.58	0
March 23, 2022	0.58	0.58	0.58	0.58	0.58	0
March 22, 2022	0.58	0.58	0.58	0.58	0.58	0
March 21, 2022	0.58	0.58	0.58	0.58	0.58	0
March 18, 2022	0.58	0.58	0.58	0.58	0.58	0
March 17, 2022	0.58	0.58	0.58	0.58	0.58	0
March 16, 2022	0.58	0.58	0.58	0.58	0.58	0
March 15, 2022	0.58	0.58	0.58	0.58	0.58	0
March 14, 2022	0.58	0.58	0.58	0.58	0.58	0
March 11, 2022	0.58	0.58	0.58	0.58	0.58	0
March 10, 2022	0.58	0.58	0.58	0.58	0.58	0
March 09, 2022	0.58	0.58	0.58	0.58	0.58	0
March 08, 2022	0.58	0.58	0.58	0.58	0.58	0
March 07, 2022	0.58	0.58	0.58	0.58	0.58	0
March 04, 2022	0.58	0.58	0.58	0.58	0.58	3.43M
March 03, 2022	0.58	0.58	0.58	0.58	0.58	0
March 02, 2022	0.72	0.58	0.58	0.72	0.02	3.63M

Public Joint Stock Company Gazprom (OGZD.L) LSE