FGK Rusgidro PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	0.737	0.738	0.717	0.725	0.663	198,758,000
2023-12-20	0.738	0.743	0.735	0.741	0.678	134,739,000
2023-12-19	0.743	0.743	0.733	0.735	0.673	169,492,000
2023-12-18	0.729	0.742	0.729	0.738	0.675	165,093,000
2023-12-15	0.710	0.731	0.710	0.727	0.665	139,333,000
2023-12-14	0.728	0.735	0.707	0.723	0.661	167,715,000
2023-12-13	0.715	0.746	0.714	0.718	0.657	380,331,000
2023-12-12	0.710	0.723	0.703	0.716	0.655	175,708,000
2023-12-11	0.720	0.720	0.703	0.708	0.648	158,369,000
2023-12-08	0.715	0.723	0.714	0.716	0.655	129,123,000
2023-12-07	0.732	0.733	0.704	0.719	0.658	556,380,000
2023-12-06	0.765	0.766	0.729	0.740	0.677	273,696,000
2023-12-05	0.758	0.769	0.736	0.757	0.692	269,086,000
2023-12-04	0.762	0.780	0.751	0.762	0.697	298,897,000
2023-12-01	0.796	0.800	0.760	0.781	0.714	420,155,000
2023-11-30	0.812	0.812	0.793	0.798	0.730	172,151,000
2023-11-29	0.813	0.818	0.791	0.798	0.730	317,278,000
2023-11-28	0.809	0.819	0.796	0.812	0.743	522,930,000
2023-11-27	0.794	0.818	0.793	0.801	0.733	507,206,000
2023-11-24	0.786	0.797	0.786	0.793	0.725	113,530,000
2023-11-23	0.796	0.799	0.783	0.789	0.722	117,539,000
2023-11-22	0.800	0.806	0.792	0.799	0.731	112,534,000
2023-11-21	0.799	0.802	0.792	0.800	0.732	112,281,000
2023-11-20	0.786	0.802	0.784	0.795	0.727	200,110,000
2023-11-17	0.782	0.788	0.771	0.783	0.716	231,191,000
2023-11-16	0.794	0.798	0.777	0.783	0.717	196,014,000
2023-11-15	0.790	0.799	0.785	0.794	0.726	162,896,000
2023-11-14	0.807	0.807	0.781	0.788	0.720	296,681,000
2023-11-13	0.807	0.811	0.802	0.804	0.736	151,687,000
2023-11-10	0.815	0.816	0.805	0.809	0.740	102,017,000
2023-11-09	0.815	0.820	0.808	0.812	0.743	124,010,000
2023-11-08	0.816	0.822	0.813	0.820	0.750	121,944,000
2023-11-07	0.820	0.823	0.814	0.818	0.748	122,011,000
2023-11-06	0.806	0.820	0.806	0.817	0.747	144,096,000
2023-11-03	0.814	0.819	0.803	0.805	0.736	311,217,000
2023-11-02	0.819	0.824	0.806	0.809	0.740	370,836,000
2023-11-01	0.819	0.826	0.813	0.819	0.749	274,548,000
2023-10-31	0.838	0.840	0.816	0.821	0.751	341,877,000
2023-10-30	0.840	0.851	0.836	0.840	0.769	182,873,000
2023-10-27	0.855	0.860	0.830	0.846	0.774	527,012,000
2023-10-26	0.878	0.878	0.849	0.855	0.782	387,839,000
2023-10-25	0.880	0.888	0.874	0.877	0.802	177,538,000
2023-10-24	0.876	0.883	0.865	0.879	0.804	258,956,000
2023-10-23	0.880	0.889	0.862	0.878	0.803	561,574,000
2023-10-20	0.865	0.881	0.860	0.872	0.798	639,680,000
2023-10-19	0.859	0.870	0.848	0.863	0.790	310,467,000
2023-10-18	0.861	0.866	0.848	0.857	0.784	194,018,000
2023-10-17	0.870	0.870	0.856	0.859	0.786	349,045,000
2023-10-16	0.845	0.874	0.838	0.842	0.770	481,949,000
2023-10-13	0.840	0.845	0.838	0.843	0.771	126,408,000
2023-10-12	0.830	0.847	0.830	0.837	0.766	222,158,000
2023-10-11	0.859	0.865	0.831	0.846	0.774	459,258,000
2023-10-10	0.854	0.860	0.846	0.860	0.787	258,408,000
2023-10-09	0.839	0.858	0.835	0.845	0.773	370,149,000
2023-10-06	0.837	0.839	0.821	0.828	0.757	387,465,000
2023-10-05	0.838	0.841	0.830	0.831	0.760	230,885,000
2023-10-04	0.833	0.848	0.833	0.837	0.766	373,702,000
2023-10-03	0.856	0.856	0.828	0.837	0.766	648,839,000
2023-10-02	0.876	0.879	0.847	0.849	0.777	642,484,000
2023-09-29	0.886	0.886	0.871	0.875	0.800	211,381,000

← NewerPage 13 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.