GZPFY - PJSC Gazprom Neft

Other OTC - Other OTC Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
17 Oct 20191.42042 Dividend
16 Oct 201933.0033.5833.0033.5832.16900
15 Oct 201933.3133.3132.4632.4631.091,100
14 Oct 201932.8033.4232.6033.4232.01600
11 Oct 201932.4033.1832.4033.1831.78700
10 Oct 201931.7531.7531.7531.7530.41200
09 Oct 201931.8632.3531.8632.3530.982,100
08 Oct 201932.4032.4032.4032.4031.03100
07 Oct 201931.4532.4031.4532.4031.03800
04 Oct 201931.4531.6031.4531.6030.26500
03 Oct 201932.0732.0732.0732.0730.71200
02 Oct 201932.4132.4132.2832.2830.919,700
01 Oct 201932.6832.6832.6832.6831.30400
30 Sep 201931.8531.9631.8531.8730.521,600
27 Sep 201932.1932.1932.1932.1930.83300
26 Sep 201931.9231.9231.9231.9230.57200
25 Sep 201932.5332.5831.7631.9230.571,200
24 Sep 201932.2032.4032.2032.4031.03400
23 Sep 201931.9532.9831.9532.9831.581,000
20 Sep 201932.4032.4032.4032.4031.03600
19 Sep 201932.9332.9332.9332.9331.54300
18 Sep 201932.4932.4932.4932.4931.12300
17 Sep 201933.2833.2833.2833.2831.872,000
16 Sep 201933.0033.6133.0033.6132.192,900
13 Sep 201931.9031.9031.9031.9030.55300
12 Sep 201931.0131.0131.0131.0129.70100
11 Sep 201931.0131.0131.0131.0129.70-
10 Sep 201931.0131.0131.0131.0129.70-
09 Sep 201931.0131.0131.0131.0129.70-
06 Sep 201931.0131.0131.0131.0129.70-
05 Sep 201931.0131.0131.0131.0129.70-
04 Sep 201931.0131.0131.0131.0129.70300
03 Sep 201930.9830.9830.9830.9829.67-
30 Aug 201930.9830.9830.9830.9829.67-
29 Aug 201930.9830.9830.9830.9829.67-
28 Aug 201930.9830.9830.9830.9829.6716,400
27 Aug 201931.6231.6230.7630.7629.4631,700
26 Aug 201931.9031.9031.9031.9030.55-
23 Aug 201931.9031.9031.9031.9030.552,400
22 Aug 201931.9231.9231.7531.7530.41500
21 Aug 201932.0732.0731.3032.0730.713,500
20 Aug 201931.2531.2630.4830.4829.195,500
19 Aug 201930.1531.0030.1531.0029.69800
16 Aug 201931.1231.1231.1231.1229.80-
15 Aug 201931.5031.5531.1231.1229.802,800
14 Aug 201932.3832.3831.7031.7030.363,100
13 Aug 201932.0032.4031.9032.1930.833,600
12 Aug 201932.2532.2532.1932.1930.832,600
09 Aug 201931.9131.9131.6531.6530.316,200
08 Aug 201931.9532.6931.9532.6931.311,800
07 Aug 201931.5131.5131.4331.4330.101,900
06 Aug 201932.2632.2632.2632.2630.901,400
05 Aug 201931.9531.9531.3831.3830.052,600
02 Aug 201933.5033.5033.5033.5032.08100
01 Aug 201933.5033.5033.5033.5032.08900
31 Jul 201932.8032.8032.8032.8031.411,600
30 Jul 201933.0033.0033.0033.0031.60100
29 Jul 201933.0033.0033.0033.0031.602,200
26 Jul 201932.7633.1032.1932.6731.293,200
25 Jul 201932.2032.2032.2032.2030.84100
24 Jul 201931.6532.2531.6532.2030.842,000
23 Jul 201931.4631.4831.4631.4830.15500
22 Jul 201931.3531.3531.3531.3530.02100
19 Jul 201931.3531.3531.3531.3530.02100
18 Jul 201931.3531.3531.3031.3530.021,700
17 Jul 201933.2633.2633.2633.2631.85200
16 Jul 201933.2633.2633.2633.2631.85200
15 Jul 201932.4033.2632.4033.2631.85700
12 Jul 201933.2433.2433.2433.2431.83200
11 Jul 201933.3533.4033.0033.2431.831,600
10 Jul 201933.0033.0032.3533.0031.602,900
09 Jul 201932.2532.2532.2532.2530.89300
08 Jul 201932.2532.2532.2532.2530.89300
05 Jul 201932.2532.2532.2532.2530.89100
03 Jul 201932.2532.2532.2532.2530.891,000
02 Jul 201931.8531.8531.8531.8530.50-
01 Jul 201931.9932.1931.7631.8530.507,200
28 Jun 201931.3032.2031.0631.0629.752,000
28 Jun 20190.619 Dividend
27 Jun 201931.4532.3731.4532.3730.411,400
26 Jun 201931.9931.9931.9931.9930.05200
25 Jun 201931.6031.6031.6031.6029.68500
24 Jun 201931.2731.2731.2731.2729.37200
21 Jun 201932.5032.5031.2731.2729.374,300
20 Jun 201932.4132.4131.6031.9029.972,700
19 Jun 201931.7031.7031.7031.7029.78100
18 Jun 201931.1031.6531.1031.6129.692,300
17 Jun 201931.1031.1031.1031.1029.21500
14 Jun 201930.3030.5230.3030.5228.672,000
13 Jun 201929.2930.3029.2929.9928.174,400
12 Jun 201929.1529.1929.0729.1927.421,900
11 Jun 201929.1929.1929.1929.1927.42100
10 Jun 201927.9628.6327.9628.6326.891,000
07 Jun 201928.0028.0028.0028.0026.30300
06 Jun 201928.2728.7328.2728.6626.92500
05 Jun 201928.2828.2828.2828.2826.57200
04 Jun 201928.5428.5428.5428.5426.81100
03 Jun 201928.5428.5428.5428.5426.81200
31 May 201928.5428.5428.5428.5426.81200
30 May 201929.1029.1029.1029.1027.34200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more