FGK Rusgidro PAO historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.441	0.470	0.441	0.459	0.459	1,548,358,000
2026-10-16	0.431	0.443	0.431	0.438	0.438	457,618,000
2026-10-15	0.428	0.440	0.423	0.431	0.431	613,338,000
2026-10-14	0.430	0.445	0.420	0.428	0.428	1,280,140,000
2026-10-13	0.407	0.436	0.402	0.430	0.430	1,022,905,000
2026-10-12	0.392	0.409	0.391	0.409	0.409	418,767,000
2026-10-09	0.389	0.395	0.383	0.391	0.391	173,782,000
2026-10-08	0.397	0.397	0.385	0.390	0.390	234,192,000
2026-10-07	0.394	0.404	0.392	0.398	0.398	405,813,000
2026-10-06	0.386	0.397	0.384	0.395	0.395	388,996,000
2026-10-05	0.376	0.389	0.375	0.384	0.384	338,004,000
2026-10-02	0.377	0.385	0.373	0.375	0.375	260,449,000
2026-10-01	0.379	0.383	0.376	0.381	0.381	156,406,000
2026-09-30	0.379	0.384	0.376	0.378	0.378	258,853,000
2026-09-29	0.374	0.379	0.360	0.376	0.376	448,948,000
2026-09-28	0.384	0.391	0.373	0.379	0.379	262,984,000
2026-09-25	0.385	0.388	0.379	0.383	0.383	253,021,000
2026-09-24	0.383	0.387	0.373	0.387	0.387	306,992,000
2026-09-23	0.386	0.390	0.372	0.378	0.378	330,153,000
2026-09-22	0.377	0.392	0.370	0.389	0.389	454,336,000
2026-09-21	0.367	0.378	0.364	0.373	0.373	295,240,000
2026-09-18	0.364	0.368	0.358	0.367	0.367	166,339,000
2026-09-17	0.374	0.375	0.360	0.363	0.363	275,461,000
2026-09-16	0.391	0.393	0.371	0.374	0.374	371,727,000
2026-09-15	0.392	0.394	0.386	0.389	0.389	195,958,000
2026-09-14	0.378	0.395	0.373	0.392	0.392	419,140,000
2026-09-11	0.383	0.385	0.372	0.376	0.376	196,333,000
2026-09-10	0.377	0.386	0.376	0.385	0.385	271,186,000
2026-09-09	0.374	0.380	0.370	0.378	0.378	279,076,000
2026-09-08	0.368	0.381	0.365	0.375	0.375	655,401,000
2026-09-07	0.369	0.373	0.361	0.371	0.371	293,448,000
2026-09-04	0.370	0.371	0.361	0.368	0.368	251,066,000
2026-09-03	0.364	0.373	0.362	0.367	0.367	389,740,000
2026-09-02	0.351	0.365	0.348	0.360	0.360	260,788,000
2026-09-01	0.358	0.366	0.347	0.361	0.361	474,070,000
2026-08-31	0.337	0.361	0.337	0.359	0.359	505,873,000
2026-08-28	0.340	0.349	0.335	0.340	0.340	495,998,000
2026-08-27	0.329	0.341	0.324	0.337	0.337	317,595,000
2026-08-26	0.332	0.335	0.325	0.329	0.329	171,560,000
2026-08-25	0.325	0.342	0.318	0.334	0.334	439,595,000
2026-08-24	0.343	0.344	0.319	0.322	0.322	506,411,000
2026-08-21	0.335	0.345	0.329	0.344	0.344	228,399,000
2026-08-20	0.339	0.347	0.333	0.335	0.335	260,337,000
2026-08-19	0.336	0.343	0.332	0.340	0.340	135,223,000
2026-08-18	0.325	0.340	0.319	0.335	0.335	304,694,000
2026-08-17	0.328	0.333	0.317	0.321	0.321	390,224,000
2026-08-14	0.334	0.341	0.316	0.330	0.330	466,385,000
2026-08-13	0.341	0.345	0.331	0.333	0.333	326,845,000
2026-08-12	0.356	0.357	0.341	0.346	0.346	199,687,000
2026-08-11	0.355	0.357	0.353	0.354	0.354	86,790,000
2026-08-10	0.345	0.359	0.345	0.354	0.354	334,198,000
2026-08-07	0.354	0.359	0.342	0.353	0.353	251,940,000
2026-08-06	0.355	0.360	0.346	0.353	0.353	320,655,000
2026-08-05	0.340	0.357	0.337	0.354	0.354	544,294,000
2026-08-04	0.344	0.346	0.332	0.342	0.342	402,280,000
2026-08-03	0.321	0.348	0.321	0.344	0.344	709,459,000
2026-07-31	0.320	0.326	0.312	0.318	0.318	351,638,000
2026-07-30	0.315	0.328	0.312	0.314	0.314	486,967,000
2026-07-29	0.303	0.317	0.302	0.310	0.310	287,311,000
2026-07-28	0.304	0.308	0.299	0.301	0.301	325,324,000

Page 1 of 22 · 1,271 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-07-12	0.0527 RUB
2023-07-11	0.0503 RUB
2023-07-10	0.0473 RUB
2022-07-10	0.0530 RUB
2021-07-10	0.0530 RUB
2020-10-10	0.0357 RUB
2019-07-09	0.0367 RUB

Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.