FGK Rusgidro PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	0.847	0.851	0.837	0.842	0.683	141,271,000
2023-07-05	0.851	0.851	0.843	0.847	0.686	98,272,000
2023-07-04	0.853	0.858	0.844	0.848	0.687	108,176,000
2023-07-03	0.866	0.867	0.854	0.854	0.692	116,655,000
2023-06-30	0.859	0.870	0.857	0.865	0.701	184,708,000
2023-06-29	0.861	0.861	0.851	0.859	0.696	71,874,000
2023-06-28	0.853	0.864	0.849	0.856	0.694	85,416,000
2023-06-27	0.842	0.854	0.838	0.843	0.684	64,434,000
2023-06-26	0.835	0.848	0.834	0.844	0.684	117,291,000
2023-06-23	0.855	0.858	0.828	0.853	0.691	202,033,000
2023-06-22	0.862	0.863	0.851	0.859	0.696	68,017,000
2023-06-21	0.861	0.864	0.857	0.860	0.697	67,613,000
2023-06-20	0.862	0.865	0.857	0.859	0.696	114,020,000
2023-06-19	0.875	0.879	0.857	0.861	0.698	219,337,000
2023-06-16	0.875	0.877	0.870	0.875	0.709	43,567,000
2023-06-15	0.874	0.880	0.864	0.873	0.707	151,114,000
2023-06-14	0.877	0.882	0.859	0.867	0.703	139,303,000
2023-06-13	0.872	0.879	0.872	0.877	0.711	78,896,000
2023-06-09	0.878	0.881	0.866	0.871	0.706	72,553,000
2023-06-08	0.891	0.900	0.872	0.877	0.711	233,861,000
2023-06-07	0.874	0.893	0.872	0.888	0.720	218,643,000
2023-06-06	0.854	0.872	0.848	0.866	0.702	95,564,000
2023-06-05	0.888	0.894	0.855	0.866	0.702	217,573,000
2023-06-02	0.848	0.888	0.837	0.883	0.715	545,947,000
2023-06-01	0.847	0.855	0.846	0.851	0.690	78,182,000
2023-05-31	0.855	0.855	0.845	0.854	0.692	128,831,000
2023-05-30	0.856	0.866	0.845	0.849	0.688	298,824,000
2023-05-29	0.836	0.860	0.833	0.850	0.689	226,615,000
2023-05-26	0.818	0.835	0.818	0.832	0.674	75,698,000
2023-05-25	0.817	0.824	0.812	0.822	0.666	41,887,000
2023-05-24	0.827	0.827	0.811	0.812	0.658	54,504,000
2023-05-23	0.824	0.830	0.812	0.829	0.672	57,594,000
2023-05-22	0.830	0.833	0.815	0.820	0.665	56,766,000
2023-05-19	0.836	0.839	0.822	0.826	0.670	84,213,000
2023-05-18	0.832	0.840	0.832	0.838	0.679	59,523,000
2023-05-17	0.835	0.838	0.827	0.836	0.677	74,721,000
2023-05-16	0.816	0.839	0.813	0.830	0.672	141,256,000
2023-05-15	0.802	0.816	0.800	0.811	0.658	73,661,000
2023-05-12	0.810	0.810	0.795	0.800	0.649	63,961,000
2023-05-11	0.810	0.830	0.794	0.813	0.659	130,667,000
2023-05-10	0.795	0.810	0.793	0.807	0.654	45,129,000
2023-05-08	0.796	0.799	0.789	0.796	0.645	19,636,000
2023-05-05	0.799	0.799	0.793	0.797	0.646	25,275,000
2023-05-04	0.800	0.804	0.790	0.792	0.642	60,631,000
2023-05-03	0.815	0.815	0.795	0.801	0.649	117,935,000
2023-05-02	0.828	0.833	0.814	0.817	0.662	72,122,000
2023-04-28	0.835	0.835	0.826	0.829	0.672	66,919,000
2023-04-27	0.834	0.835	0.824	0.833	0.675	67,987,000
2023-04-26	0.831	0.841	0.828	0.829	0.672	116,339,000
2023-04-25	0.831	0.840	0.825	0.832	0.674	103,610,000
2023-04-24	0.823	0.837	0.821	0.827	0.670	108,966,000
2023-04-21	0.823	0.831	0.820	0.829	0.672	65,665,000
2023-04-20	0.824	0.830	0.809	0.829	0.672	161,434,000
2023-04-19	0.841	0.843	0.815	0.826	0.669	168,802,000
2023-04-18	0.837	0.844	0.833	0.836	0.678	70,948,000
2023-04-17	0.834	0.842	0.833	0.836	0.677	60,934,000
2023-04-14	0.831	0.833	0.827	0.828	0.671	39,706,000
2023-04-13	0.834	0.834	0.826	0.828	0.671	36,808,000
2023-04-12	0.834	0.834	0.824	0.831	0.673	40,918,000
2023-04-11	0.841	0.843	0.825	0.827	0.670	142,257,000

← NewerPage 15 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.