GZPFY - PJSC Gazprom Neft

Other OTC - Other OTC Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
16 Aug 201931.1231.1231.1231.1231.12-
15 Aug 201931.5031.5531.1231.1231.122,800
14 Aug 201932.3832.3831.7031.7031.703,100
13 Aug 201932.0032.4031.9032.1932.193,600
12 Aug 201932.2532.2532.1932.1932.192,600
09 Aug 201931.9131.9131.6531.6531.656,200
08 Aug 201931.9532.6931.9532.6932.691,800
07 Aug 201931.5131.5131.4331.4331.431,900
06 Aug 201932.2632.2632.2632.2632.261,400
05 Aug 201931.9531.9531.3831.3831.382,600
02 Aug 201933.5033.5033.5033.5033.50100
01 Aug 201933.5033.5033.5033.5033.50900
31 Jul 201932.8032.8032.8032.8032.801,600
30 Jul 201933.0033.0033.0033.0033.00100
29 Jul 201933.0033.0033.0033.0033.002,200
26 Jul 201932.7633.1032.1932.6732.673,200
25 Jul 201932.2032.2032.2032.2032.20100
24 Jul 201931.6532.2531.6532.2032.202,000
23 Jul 201931.4631.4831.4631.4831.48500
22 Jul 201931.3531.3531.3531.3531.35100
19 Jul 201931.3531.3531.3531.3531.35100
18 Jul 201931.3531.3531.3031.3531.351,700
17 Jul 201933.2633.2633.2633.2633.26200
16 Jul 201933.2633.2633.2633.2633.26200
15 Jul 201932.4033.2632.4033.2633.26700
12 Jul 201933.2433.2433.2433.2433.24200
11 Jul 201933.3533.4033.0033.2433.241,600
10 Jul 201933.0033.0032.3533.0033.002,900
09 Jul 201932.2532.2532.2532.2532.25300
08 Jul 201932.2532.2532.2532.2532.25300
05 Jul 201932.2532.2532.2532.2532.25100
03 Jul 201932.2532.2532.2532.2532.251,000
02 Jul 201931.8531.8531.8531.8531.85-
01 Jul 201931.9932.1931.7631.8531.857,200
28 Jun 201931.3032.2031.0631.0631.062,000
28 Jun 20190.630452 Dividend
27 Jun 201931.4532.3731.4532.3731.741,400
26 Jun 201931.9931.9931.9931.9931.37200
25 Jun 201931.6031.6031.6031.6030.98500
24 Jun 201931.2731.2731.2731.2730.66200
21 Jun 201932.5032.5031.2731.2730.664,300
20 Jun 201932.4132.4131.6031.9031.282,700
19 Jun 201931.7031.7031.7031.7031.08100
18 Jun 201931.1031.6531.1031.6130.992,300
17 Jun 201931.1031.1031.1031.1030.49500
14 Jun 201930.3030.5230.3030.5229.932,000
13 Jun 201929.2930.3029.2929.9929.414,400
12 Jun 201929.1529.1929.0729.1928.621,900
11 Jun 201929.1929.1929.1929.1928.62100
10 Jun 201927.9628.6327.9628.6328.071,000
07 Jun 201928.0028.0028.0028.0027.45300
06 Jun 201928.2728.7328.2728.6628.10500
05 Jun 201928.2828.2828.2828.2827.73200
04 Jun 201928.5428.5428.5428.5427.98100
03 Jun 201928.5428.5428.5428.5427.98200
31 May 201928.5428.5428.5428.5427.98200
30 May 201929.1029.1029.1029.1028.53200
29 May 201928.7128.7128.7128.7128.15300
28 May 201928.5528.5527.9827.9827.443,800
24 May 201929.3729.3729.2129.2128.644,100
23 May 201928.8928.8928.8928.8928.33200
22 May 201929.0529.4129.0529.4128.841,000
21 May 201927.7327.7327.7327.7327.191,100
20 May 201926.5027.0026.5027.0026.47900
17 May 201926.7426.7426.7426.7426.22700
16 May 201927.0027.0026.6726.6726.15400
15 May 201926.5026.5026.2026.4925.971,600
14 May 201926.5026.5026.5026.5025.98500
13 May 201926.2026.2026.2026.2025.69300
10 May 201926.3726.3726.3726.3725.86300
09 May 201927.0027.0026.6626.6626.14800
08 May 201926.6626.6626.6626.6626.14600
07 May 201926.7626.7626.7626.7626.24400
06 May 201927.0527.0527.0527.0526.52500
03 May 201927.3427.4527.3227.4526.92700
02 May 201927.3427.3426.9926.9926.46500
01 May 201927.4527.4527.4527.4526.92400
30 Apr 201927.3327.8527.3327.8227.281,800
29 Apr 201927.6327.6327.6327.6327.09400
26 Apr 201927.7127.8027.6027.6027.061,200
25 Apr 201927.6528.2027.6028.2027.651,600
24 Apr 201927.9028.0627.9028.0227.473,300
23 Apr 201928.0028.1027.6627.9427.404,000
22 Apr 201927.0027.0027.0027.0026.47100
18 Apr 201927.0027.0027.0027.0026.47300
17 Apr 201926.7726.7726.7726.7726.25200
16 Apr 201927.5427.5426.7726.7726.25800
15 Apr 201926.9927.2526.9927.2526.721,500
12 Apr 201926.6526.6526.2926.2925.781,700
11 Apr 201925.7925.8525.7225.7225.221,200
10 Apr 201926.4326.6026.4326.6026.083,000
09 Apr 201926.0026.1825.7626.1825.671,500
08 Apr 201925.1725.2825.1725.2824.792,600
05 Apr 201924.4924.5024.4924.5024.021,400
04 Apr 201924.5024.5424.2024.2023.7313,500
03 Apr 201924.4624.4624.4624.4623.98100
02 Apr 201924.4025.2224.4024.4623.983,700
01 Apr 201924.7324.7324.7324.7324.25100
29 Mar 201924.4924.7324.4724.7324.253,100
28 Mar 201925.2025.2025.2025.2024.71500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes