FGK Rusgidro PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	0.513	0.520	0.503	0.508	0.508	416,223,000
2024-09-04	0.491	0.512	0.490	0.507	0.507	302,335,000
2024-09-03	0.493	0.506	0.477	0.488	0.488	510,991,000
2024-09-02	0.516	0.517	0.486	0.493	0.493	448,256,000
2024-08-30	0.534	0.534	0.516	0.520	0.520	273,017,000
2024-08-29	0.540	0.543	0.521	0.531	0.531	352,524,000
2024-08-28	0.552	0.555	0.530	0.538	0.538	436,860,000
2024-08-27	0.572	0.580	0.551	0.555	0.555	206,944,000
2024-08-26	0.578	0.578	0.557	0.566	0.566	276,475,000
2024-08-23	0.578	0.580	0.540	0.542	0.542	608,267,000
2024-08-22	0.599	0.601	0.574	0.589	0.589	255,826,000
2024-08-21	0.594	0.600	0.591	0.598	0.598	129,490,000
2024-08-20	0.598	0.601	0.591	0.596	0.596	123,903,000
2024-08-19	0.595	0.603	0.594	0.598	0.598	195,840,000
2024-08-16	0.601	0.602	0.593	0.594	0.594	154,694,000
2024-08-15	0.602	0.607	0.597	0.599	0.599	116,634,000
2024-08-14	0.609	0.620	0.598	0.602	0.602	415,254,000
2024-08-13	0.594	0.611	0.594	0.606	0.606	300,069,000
2024-08-12	0.593	0.598	0.587	0.593	0.593	135,252,000
2024-08-09	0.587	0.595	0.587	0.590	0.590	77,199,000
2024-08-08	0.596	0.599	0.587	0.594	0.594	133,787,000
2024-08-07	0.590	0.599	0.582	0.597	0.597	158,630,000
2024-08-06	0.592	0.595	0.583	0.589	0.589	123,777,000
2024-08-05	0.590	0.608	0.581	0.589	0.589	341,714,000
2024-08-02	0.600	0.605	0.596	0.601	0.601	126,239,000
2024-08-01	0.606	0.608	0.600	0.606	0.606	117,712,000
2024-07-31	0.595	0.612	0.591	0.605	0.605	388,865,000
2024-07-30	0.590	0.595	0.586	0.594	0.594	148,895,000
2024-07-29	0.601	0.604	0.587	0.588	0.588	250,510,000
2024-07-26	0.610	0.618	0.601	0.604	0.604	207,392,000
2024-07-25	0.613	0.614	0.607	0.610	0.610	98,501,000
2024-07-24	0.613	0.622	0.607	0.618	0.618	181,884,000
2024-07-23	0.615	0.615	0.604	0.610	0.610	141,751,000
2024-07-22	0.605	0.614	0.600	0.604	0.604	289,080,000
2024-07-19	0.600	0.604	0.595	0.601	0.601	208,887,000
2024-07-18	0.588	0.600	0.576	0.597	0.597	413,572,000
2024-07-17	0.587	0.593	0.581	0.588	0.588	259,554,000
2024-07-16	0.584	0.592	0.564	0.587	0.587	433,179,000
2024-07-15	0.606	0.610	0.575	0.586	0.586	437,047,000
2024-07-12	0.618	0.619	0.604	0.606	0.606	165,204,000
2024-07-11	0.596	0.620	0.592	0.617	0.564	222,125,000
2024-07-10	0.620	0.620	0.592	0.598	0.547	370,416,000
2024-07-09	0.633	0.634	0.610	0.619	0.566	250,146,000
2024-07-08	0.638	0.644	0.632	0.637	0.583	190,672,000
2024-07-05	0.646	0.651	0.635	0.641	0.587	269,560,000
2024-07-04	0.654	0.659	0.642	0.644	0.589	294,854,000
2024-07-03	0.662	0.664	0.650	0.653	0.597	167,391,000
2024-07-02	0.662	0.666	0.658	0.663	0.607	207,021,000
2024-07-01	0.673	0.675	0.656	0.667	0.610	384,699,000
2024-06-28	0.669	0.679	0.663	0.673	0.615	189,936,000
2024-06-27	0.668	0.670	0.661	0.663	0.606	123,906,000
2024-06-26	0.670	0.673	0.663	0.667	0.610	169,510,000
2024-06-25	0.670	0.671	0.652	0.666	0.609	274,291,000
2024-06-24	0.667	0.686	0.664	0.671	0.614	386,312,000
2024-06-21	0.673	0.674	0.662	0.666	0.609	124,571,000
2024-06-20	0.636	0.689	0.636	0.672	0.615	635,204,000
2024-06-19	0.649	0.651	0.631	0.635	0.581	246,915,000
2024-06-18	0.665	0.668	0.649	0.653	0.597	219,835,000
2024-06-17	0.657	0.670	0.650	0.664	0.607	346,969,000
2024-06-14	0.646	0.655	0.640	0.653	0.598	151,806,000

← NewerPage 10 of 22 · 1,272 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.