FGK Rusgidro PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	0.888	0.898	0.878	0.884	0.808	307,215,000
2023-09-27	0.869	0.892	0.869	0.885	0.810	371,380,000
2023-09-26	0.878	0.878	0.866	0.870	0.796	212,634,000
2023-09-25	0.858	0.886	0.848	0.880	0.804	517,359,000
2023-09-22	0.838	0.856	0.828	0.847	0.774	316,527,000
2023-09-21	0.847	0.848	0.828	0.842	0.770	289,206,000
2023-09-20	0.849	0.857	0.820	0.836	0.765	673,332,000
2023-09-19	0.896	0.897	0.843	0.866	0.792	732,053,000
2023-09-18	0.914	0.926	0.889	0.899	0.822	311,479,000
2023-09-15	0.893	0.918	0.885	0.910	0.833	334,912,000
2023-09-14	0.927	0.928	0.865	0.904	0.826	745,995,000
2023-09-13	0.953	0.953	0.922	0.930	0.851	299,044,000
2023-09-12	0.930	0.958	0.929	0.945	0.864	600,992,000
2023-09-11	0.944	0.968	0.921	0.935	0.855	498,307,000
2023-09-08	0.963	0.983	0.940	0.964	0.882	1,041,698,000
2023-09-07	1.005	1.005	0.940	0.954	0.872	1,298,993,000
2023-09-06	1.027	1.027	0.995	1.007	0.921	707,345,000
2023-09-05	1.028	1.040	1.001	1.028	0.940	1,320,070,000
2023-09-04	0.996	1.034	0.978	1.003	0.918	1,946,563,000
2023-09-01	0.999	1.004	0.970	0.994	0.909	1,421,373,000
2023-08-31	0.945	0.997	0.929	0.961	0.879	2,433,387,000
2023-08-30	0.918	0.940	0.900	0.916	0.838	722,991,000
2023-08-29	0.926	0.947	0.906	0.917	0.838	835,118,000
2023-08-28	0.891	0.926	0.891	0.907	0.829	289,539,000
2023-08-25	0.890	0.898	0.888	0.893	0.817	162,161,000
2023-08-24	0.885	0.899	0.880	0.891	0.815	161,134,000
2023-08-23	0.905	0.905	0.875	0.889	0.813	213,674,000
2023-08-22	0.904	0.907	0.890	0.896	0.820	184,528,000
2023-08-21	0.900	0.913	0.893	0.901	0.824	310,787,000
2023-08-18	0.887	0.894	0.880	0.888	0.812	203,996,000
2023-08-17	0.887	0.894	0.869	0.879	0.804	231,605,000
2023-08-16	0.883	0.920	0.860	0.879	0.804	816,690,000
2023-08-15	0.902	0.918	0.875	0.900	0.823	574,496,000
2023-08-14	0.935	0.960	0.902	0.912	0.834	1,317,879,000
2023-08-11	0.901	0.920	0.890	0.893	0.817	501,082,000
2023-08-10	0.895	0.914	0.888	0.896	0.820	345,812,000
2023-08-09	0.888	0.913	0.885	0.891	0.815	458,858,000
2023-08-08	0.891	0.892	0.861	0.874	0.799	418,906,000
2023-08-07	0.916	0.939	0.887	0.893	0.817	603,607,000
2023-08-04	0.960	0.974	0.895	0.905	0.828	1,432,927,000
2023-08-03	0.856	0.969	0.844	0.947	0.866	3,100,264,000
2023-08-02	0.861	0.863	0.850	0.852	0.780	217,018,000
2023-08-01	0.871	0.878	0.852	0.860	0.787	376,394,000
2023-07-31	0.841	0.870	0.839	0.847	0.774	465,176,000
2023-07-28	0.844	0.846	0.837	0.840	0.768	100,488,000
2023-07-27	0.841	0.850	0.839	0.844	0.772	145,844,000
2023-07-26	0.844	0.844	0.833	0.838	0.767	97,619,000
2023-07-25	0.847	0.848	0.838	0.841	0.769	201,467,000
2023-07-24	0.843	0.855	0.842	0.844	0.772	250,319,000
2023-07-21	0.826	0.843	0.826	0.840	0.768	63,961,000
2023-07-20	0.848	0.848	0.825	0.837	0.765	138,696,000
2023-07-19	0.849	0.850	0.840	0.848	0.775	117,429,000
2023-07-18	0.833	0.846	0.832	0.842	0.770	167,608,000
2023-07-17	0.826	0.836	0.825	0.832	0.761	108,258,000
2023-07-14	0.829	0.831	0.825	0.827	0.757	53,601,000
2023-07-13	0.829	0.832	0.826	0.827	0.756	76,959,000
2023-07-12	0.827	0.830	0.825	0.826	0.756	92,838,000
2023-07-11	0.835	0.842	0.824	0.828	0.758	134,322,000
2023-07-10	0.809	0.835	0.803	0.829	0.712	340,259,000
2023-07-07	0.831	0.842	0.828	0.836	0.678	260,896,000

← NewerPage 14 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.