FGK Rusgidro PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-10	0.839	0.855	0.828	0.838	0.679	190,753,000
2023-04-07	0.850	0.852	0.838	0.842	0.682	100,325,000
2023-04-06	0.856	0.860	0.838	0.846	0.686	182,507,000
2023-04-05	0.828	0.897	0.821	0.856	0.694	1,545,853,000
2023-04-04	0.843	0.848	0.828	0.830	0.672	142,100,000
2023-04-03	0.824	0.844	0.824	0.842	0.683	176,588,000
2023-03-31	0.823	0.825	0.815	0.820	0.665	59,954,000
2023-03-30	0.816	0.826	0.810	0.823	0.667	66,265,000
2023-03-29	0.812	0.834	0.807	0.814	0.660	221,440,000
2023-03-28	0.823	0.825	0.805	0.811	0.658	91,828,000
2023-03-27	0.795	0.836	0.793	0.823	0.667	597,501,000
2023-03-24	0.790	0.800	0.789	0.795	0.645	82,839,000
2023-03-23	0.786	0.792	0.784	0.790	0.640	89,688,000
2023-03-22	0.785	0.790	0.785	0.789	0.640	77,237,000
2023-03-21	0.787	0.787	0.784	0.785	0.637	59,143,000
2023-03-20	0.778	0.788	0.770	0.786	0.637	82,207,000
2023-03-17	0.777	0.785	0.774	0.781	0.633	65,323,000
2023-03-16	0.775	0.778	0.767	0.775	0.628	87,801,000
2023-03-15	0.778	0.778	0.771	0.775	0.628	55,710,000
2023-03-14	0.778	0.780	0.775	0.777	0.630	33,926,000
2023-03-13	0.781	0.789	0.776	0.780	0.632	51,437,000
2023-03-10	0.782	0.784	0.772	0.784	0.635	51,428,000
2023-03-09	0.788	0.789	0.780	0.784	0.636	49,982,000
2023-03-07	0.790	0.790	0.786	0.788	0.639	34,869,000
2023-03-06	0.792	0.794	0.787	0.788	0.639	55,085,000
2023-03-03	0.790	0.794	0.782	0.788	0.639	114,452,000
2023-03-02	0.788	0.793	0.786	0.789	0.640	52,835,000
2023-03-01	0.787	0.793	0.787	0.790	0.640	39,567,000
2023-02-28	0.792	0.792	0.781	0.789	0.639	64,897,000
2023-02-27	0.791	0.797	0.788	0.790	0.640	67,356,000
2023-02-24	0.794	0.797	0.788	0.791	0.641	25,417,000
2023-02-22	0.789	0.795	0.783	0.794	0.644	37,598,000
2023-02-21	0.786	0.803	0.786	0.790	0.640	104,721,000
2023-02-20	0.787	0.791	0.780	0.788	0.639	80,259,000
2023-02-17	0.774	0.784	0.765	0.782	0.634	185,749,000
2023-02-16	0.763	0.782	0.763	0.777	0.630	82,789,000
2023-02-15	0.780	0.787	0.754	0.771	0.625	161,269,000
2023-02-14	0.797	0.797	0.778	0.782	0.634	93,369,000
2023-02-13	0.792	0.797	0.786	0.794	0.644	59,976,000
2023-02-10	0.792	0.793	0.785	0.791	0.641	59,048,000
2023-02-09	0.787	0.792	0.784	0.790	0.640	38,413,000
2023-02-08	0.786	0.793	0.783	0.786	0.637	81,604,000
2023-02-07	0.788	0.790	0.783	0.786	0.637	30,917,000
2023-02-06	0.781	0.790	0.776	0.788	0.638	75,011,000
2023-02-03	0.775	0.784	0.775	0.781	0.633	63,519,000
2023-02-02	0.783	0.785	0.774	0.778	0.631	82,477,000
2023-02-01	0.781	0.786	0.780	0.783	0.635	45,654,000
2023-01-31	0.788	0.788	0.781	0.783	0.634	63,928,000
2023-01-30	0.782	0.792	0.779	0.789	0.639	181,283,000
2023-01-27	0.762	0.785	0.752	0.777	0.629	156,591,000
2023-01-26	0.763	0.764	0.756	0.757	0.613	33,479,000
2023-01-25	0.762	0.764	0.758	0.760	0.616	32,013,000
2023-01-24	0.769	0.770	0.759	0.760	0.616	82,887,000
2023-01-23	0.756	0.769	0.756	0.765	0.620	42,485,000
2023-01-20	0.753	0.762	0.753	0.758	0.615	34,843,000
2023-01-19	0.765	0.765	0.753	0.755	0.612	49,767,000
2023-01-18	0.759	0.769	0.755	0.761	0.617	48,972,000
2023-01-17	0.768	0.773	0.758	0.765	0.620	74,159,000
2023-01-16	0.762	0.769	0.759	0.766	0.621	75,871,000
2023-01-13	0.764	0.764	0.752	0.760	0.616	50,823,000

← NewerPage 16 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.