FGK Rusgidro PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-12	0.768	0.770	0.760	0.763	0.618	42,927,000
2023-01-11	0.760	0.771	0.757	0.766	0.620	83,141,000
2023-01-10	0.767	0.767	0.749	0.764	0.619	91,260,000
2023-01-09	0.761	0.765	0.756	0.763	0.618	44,313,000
2023-01-06	0.759	0.769	0.756	0.762	0.617	51,629,000
2023-01-05	0.761	0.767	0.758	0.764	0.619	19,157,000
2023-01-04	0.774	0.774	0.761	0.763	0.618	26,011,000
2023-01-03	0.762	0.774	0.760	0.768	0.623	43,185,000
2022-12-30	0.761	0.764	0.754	0.761	0.617	41,601,000
2022-12-29	0.760	0.762	0.755	0.757	0.614	34,644,000
2022-12-28	0.755	0.767	0.748	0.762	0.618	103,332,000
2022-12-27	0.745	0.756	0.739	0.755	0.612	80,870,000
2022-12-26	0.733	0.747	0.733	0.742	0.601	41,293,000
2022-12-23	0.741	0.744	0.705	0.737	0.597	106,143,000
2022-12-22	0.751	0.754	0.740	0.742	0.601	48,135,000
2022-12-21	0.744	0.761	0.742	0.744	0.603	101,351,000
2022-12-20	0.721	0.750	0.721	0.746	0.605	94,512,000
2022-12-19	0.723	0.734	0.721	0.727	0.589	82,571,000
2022-12-16	0.710	0.735	0.707	0.727	0.589	147,276,000
2022-12-15	0.732	0.733	0.703	0.707	0.573	244,833,000
2022-12-14	0.747	0.747	0.718	0.729	0.591	141,381,000
2022-12-13	0.750	0.756	0.743	0.745	0.604	54,077,000
2022-12-12	0.741	0.752	0.737	0.749	0.607	72,144,000
2022-12-09	0.734	0.743	0.733	0.739	0.599	48,469,000
2022-12-08	0.740	0.746	0.731	0.736	0.597	63,786,000
2022-12-07	0.737	0.743	0.731	0.740	0.600	58,012,000
2022-12-06	0.748	0.752	0.737	0.741	0.601	66,408,000
2022-12-05	0.740	0.753	0.736	0.752	0.609	91,033,000
2022-12-02	0.750	0.754	0.741	0.743	0.602	80,642,000
2022-12-01	0.756	0.758	0.751	0.754	0.611	43,783,000
2022-11-30	0.759	0.759	0.750	0.754	0.611	73,837,000
2022-11-29	0.765	0.771	0.756	0.758	0.615	62,715,000
2022-11-28	0.762	0.779	0.757	0.771	0.625	243,916,000
2022-11-25	0.762	0.764	0.754	0.760	0.616	38,876,000
2022-11-24	0.765	0.765	0.760	0.762	0.618	27,912,000
2022-11-23	0.756	0.765	0.750	0.759	0.615	55,811,000
2022-11-22	0.755	0.760	0.751	0.755	0.612	43,944,000
2022-11-21	0.770	0.770	0.750	0.751	0.609	65,648,000
2022-11-18	0.758	0.771	0.757	0.767	0.622	55,476,000
2022-11-17	0.772	0.772	0.756	0.760	0.616	99,856,000
2022-11-16	0.770	0.778	0.764	0.770	0.624	66,081,000
2022-11-15	0.785	0.789	0.760	0.774	0.627	124,810,000
2022-11-14	0.792	0.796	0.780	0.784	0.636	91,859,000
2022-11-11	0.797	0.801	0.790	0.793	0.643	80,273,000
2022-11-10	0.787	0.800	0.787	0.797	0.646	80,426,000
2022-11-09	0.798	0.801	0.783	0.793	0.643	99,295,000
2022-11-08	0.800	0.805	0.792	0.800	0.648	95,854,000
2022-11-07	0.800	0.804	0.795	0.799	0.647	132,100,000
2022-11-03	0.776	0.796	0.770	0.795	0.644	157,849,000
2022-11-02	0.773	0.786	0.771	0.784	0.636	127,869,000
2022-11-01	0.780	0.781	0.771	0.778	0.630	59,292,000
2022-10-31	0.770	0.784	0.767	0.773	0.627	130,978,000
2022-10-28	0.780	0.780	0.756	0.769	0.623	201,659,000
2022-10-27	0.783	0.788	0.775	0.777	0.630	219,339,000
2022-10-26	0.782	0.790	0.770	0.777	0.630	233,378,000
2022-10-25	0.752	0.785	0.751	0.784	0.635	289,929,000
2022-10-24	0.742	0.756	0.740	0.750	0.608	184,161,000
2022-10-21	0.737	0.747	0.727	0.743	0.602	197,295,000
2022-10-20	0.720	0.761	0.718	0.750	0.608	466,637,000
2022-10-19	0.709	0.717	0.700	0.709	0.574	180,576,000

← NewerPage 17 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.