FGK Rusgidro PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-14	0.646	0.655	0.640	0.653	0.598	151,806,000
2024-06-13	0.624	0.649	0.612	0.641	0.586	270,340,000
2024-06-11	0.641	0.647	0.622	0.638	0.583	231,327,000
2024-06-10	0.652	0.658	0.635	0.647	0.592	224,055,000
2024-06-07	0.656	0.675	0.644	0.651	0.595	544,899,000
2024-06-06	0.657	0.660	0.646	0.657	0.601	184,177,000
2024-06-05	0.660	0.666	0.650	0.656	0.600	186,107,000
2024-06-04	0.645	0.661	0.643	0.651	0.595	273,529,000
2024-06-03	0.637	0.653	0.615	0.640	0.585	548,433,000
2024-05-31	0.650	0.651	0.623	0.639	0.585	405,424,000
2024-05-30	0.680	0.693	0.641	0.666	0.609	526,894,000
2024-05-29	0.677	0.682	0.667	0.678	0.620	211,384,000
2024-05-28	0.687	0.693	0.671	0.682	0.624	179,026,000
2024-05-27	0.705	0.705	0.665	0.680	0.622	436,574,000
2024-05-24	0.722	0.725	0.696	0.714	0.653	297,784,000
2024-05-23	0.724	0.726	0.716	0.723	0.661	135,491,000
2024-05-22	0.720	0.728	0.718	0.725	0.663	145,555,000
2024-05-21	0.720	0.726	0.710	0.717	0.655	246,958,000
2024-05-20	0.735	0.742	0.714	0.728	0.666	376,640,000
2024-05-17	0.734	0.741	0.733	0.734	0.672	214,934,000
2024-05-16	0.732	0.737	0.730	0.733	0.670	116,641,000
2024-05-15	0.735	0.738	0.731	0.731	0.669	125,640,000
2024-05-14	0.737	0.739	0.730	0.735	0.672	173,797,000
2024-05-13	0.726	0.737	0.726	0.731	0.668	214,073,000
2024-05-10	0.726	0.728	0.726	0.726	0.664	64,505,000
2024-05-08	0.727	0.730	0.724	0.725	0.663	127,197,000
2024-05-07	0.722	0.726	0.722	0.724	0.662	81,550,000
2024-05-06	0.728	0.728	0.721	0.723	0.661	127,424,000
2024-05-03	0.726	0.731	0.723	0.724	0.662	136,715,000
2024-05-02	0.731	0.732	0.720	0.723	0.661	118,869,000
2024-04-30	0.725	0.736	0.725	0.730	0.668	158,367,000
2024-04-29	0.721	0.728	0.721	0.724	0.662	81,506,000
2024-04-27	0.724	0.730	0.720	0.721	0.660	192,582,000
2024-04-26	0.723	0.725	0.717	0.724	0.662	191,977,000
2024-04-25	0.724	0.728	0.716	0.721	0.659	227,342,000
2024-04-24	0.726	0.729	0.720	0.723	0.662	164,340,000
2024-04-23	0.738	0.739	0.722	0.724	0.662	349,205,000
2024-04-22	0.735	0.739	0.731	0.736	0.673	180,401,000
2024-04-19	0.739	0.739	0.734	0.738	0.675	108,855,000
2024-04-18	0.738	0.742	0.734	0.739	0.676	158,305,000
2024-04-17	0.738	0.742	0.734	0.738	0.675	151,781,000
2024-04-16	0.736	0.743	0.733	0.738	0.675	268,632,000
2024-04-15	0.732	0.738	0.732	0.732	0.670	171,191,000
2024-04-12	0.735	0.740	0.731	0.732	0.670	170,453,000
2024-04-11	0.737	0.739	0.732	0.734	0.671	129,504,000
2024-04-10	0.735	0.739	0.730	0.735	0.672	167,176,000
2024-04-09	0.731	0.741	0.728	0.731	0.669	372,307,000
2024-04-08	0.736	0.745	0.728	0.731	0.668	496,535,000
2024-04-05	0.734	0.739	0.728	0.736	0.673	197,853,000
2024-04-04	0.746	0.749	0.731	0.740	0.676	332,801,000
2024-04-03	0.737	0.747	0.735	0.740	0.677	390,535,000
2024-04-02	0.726	0.738	0.722	0.733	0.671	433,534,000
2024-04-01	0.716	0.730	0.716	0.726	0.664	484,423,000
2024-03-29	0.719	0.719	0.714	0.716	0.655	292,046,000
2024-03-28	0.722	0.722	0.715	0.717	0.656	338,962,000
2024-03-27	0.722	0.725	0.718	0.724	0.662	353,499,000
2024-03-26	0.731	0.731	0.720	0.721	0.659	320,009,000
2024-03-25	0.721	0.735	0.716	0.719	0.658	438,160,000
2024-03-22	0.730	0.739	0.715	0.726	0.664	406,183,000
2024-03-21	0.728	0.733	0.720	0.724	0.662	311,239,000

← NewerPage 11 of 22 · 1,270 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.