FGK Rusgidro PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-20	0.740	0.740	0.724	0.724	0.662	418,633,000
2024-03-19	0.747	0.750	0.734	0.736	0.673	230,956,000
2024-03-18	0.752	0.752	0.747	0.748	0.684	145,493,000
2024-03-15	0.758	0.760	0.747	0.750	0.686	234,466,000
2024-03-14	0.772	0.774	0.753	0.757	0.693	177,652,000
2024-03-13	0.766	0.777	0.764	0.771	0.705	202,047,000
2024-03-12	0.771	0.775	0.759	0.765	0.700	285,368,000
2024-03-11	0.778	0.783	0.769	0.772	0.706	234,500,000
2024-03-07	0.784	0.789	0.769	0.773	0.707	405,524,000
2024-03-06	0.767	0.784	0.758	0.779	0.712	805,206,000
2024-03-05	0.773	0.773	0.760	0.766	0.701	134,161,000
2024-03-04	0.764	0.775	0.763	0.772	0.706	247,532,000
2024-03-01	0.760	0.764	0.758	0.759	0.694	117,152,000
2024-02-29	0.754	0.759	0.750	0.755	0.690	108,038,000
2024-02-28	0.745	0.760	0.745	0.756	0.691	227,190,000
2024-02-27	0.742	0.747	0.738	0.746	0.682	114,927,000
2024-02-26	0.735	0.745	0.735	0.740	0.677	129,922,000
2024-02-22	0.734	0.737	0.727	0.730	0.668	137,561,000
2024-02-21	0.736	0.741	0.723	0.733	0.671	377,003,000
2024-02-20	0.753	0.753	0.730	0.748	0.684	290,746,000
2024-02-19	0.750	0.756	0.748	0.754	0.689	123,362,000
2024-02-16	0.762	0.762	0.737	0.750	0.686	399,189,000
2024-02-15	0.766	0.767	0.757	0.761	0.696	154,109,000
2024-02-14	0.771	0.771	0.764	0.767	0.701	80,024,000
2024-02-13	0.769	0.773	0.762	0.768	0.703	108,199,000
2024-02-12	0.763	0.769	0.756	0.764	0.699	155,915,000
2024-02-09	0.770	0.771	0.757	0.764	0.699	167,932,000
2024-02-08	0.776	0.778	0.769	0.771	0.705	149,801,000
2024-02-07	0.777	0.782	0.774	0.779	0.713	120,089,000
2024-02-06	0.780	0.782	0.770	0.776	0.710	140,051,000
2024-02-05	0.766	0.783	0.766	0.779	0.713	356,869,000
2024-02-02	0.773	0.774	0.765	0.767	0.702	188,356,000
2024-02-01	0.783	0.785	0.769	0.771	0.706	464,614,000
2024-01-31	0.791	0.797	0.780	0.784	0.717	532,673,000
2024-01-30	0.797	0.797	0.778	0.787	0.720	564,443,000
2024-01-29	0.753	0.797	0.752	0.787	0.720	1,505,301,000
2024-01-26	0.762	0.767	0.750	0.756	0.692	164,657,000
2024-01-25	0.768	0.769	0.753	0.760	0.695	181,278,000
2024-01-24	0.769	0.782	0.764	0.768	0.703	326,557,000
2024-01-23	0.770	0.775	0.765	0.766	0.700	157,280,000
2024-01-22	0.759	0.773	0.756	0.770	0.704	286,777,000
2024-01-19	0.758	0.761	0.753	0.758	0.693	103,691,000
2024-01-18	0.754	0.761	0.753	0.758	0.693	192,764,000
2024-01-17	0.752	0.756	0.749	0.755	0.690	93,894,000
2024-01-16	0.759	0.759	0.747	0.752	0.688	175,584,000
2024-01-15	0.762	0.762	0.753	0.755	0.690	158,029,000
2024-01-12	0.765	0.766	0.758	0.763	0.698	117,081,000
2024-01-11	0.760	0.766	0.748	0.761	0.696	216,754,000
2024-01-10	0.759	0.768	0.755	0.755	0.691	268,715,000
2024-01-09	0.749	0.760	0.746	0.749	0.685	409,882,000
2024-01-08	0.736	0.754	0.736	0.747	0.683	298,216,000
2024-01-05	0.744	0.744	0.729	0.737	0.674	180,705,000
2024-01-04	0.733	0.745	0.731	0.740	0.677	206,667,000
2024-01-03	0.711	0.736	0.711	0.733	0.670	279,853,000
2023-12-29	0.710	0.715	0.710	0.712	0.651	153,634,000
2023-12-28	0.721	0.723	0.709	0.715	0.654	236,217,000
2023-12-27	0.718	0.729	0.715	0.719	0.658	296,173,000
2023-12-26	0.720	0.725	0.714	0.718	0.656	192,288,000
2023-12-25	0.731	0.731	0.717	0.721	0.660	216,418,000
2023-12-22	0.727	0.740	0.724	0.726	0.664	322,041,000

← NewerPage 12 of 22 · 1,273 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.