FGK Rusgidro PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-18	0.715	0.719	0.696	0.714	0.579	172,752,000
2022-10-17	0.690	0.718	0.689	0.704	0.571	148,946,000
2022-10-14	0.685	0.692	0.675	0.687	0.556	119,245,000
2022-10-13	0.688	0.698	0.683	0.684	0.554	146,804,000
2022-10-12	0.705	0.708	0.682	0.691	0.560	153,070,000
2022-10-11	0.684	0.717	0.681	0.695	0.563	424,309,000
2022-10-10	0.623	0.683	0.623	0.679	0.550	288,221,000
2022-10-07	0.656	0.658	0.635	0.651	0.527	127,287,000
2022-10-06	0.661	0.662	0.651	0.661	0.536	157,615,000
2022-10-05	0.669	0.674	0.648	0.658	0.533	251,466,000
2022-10-04	0.686	0.690	0.666	0.673	0.545	188,143,000
2022-10-03	0.686	0.692	0.670	0.679	0.550	532,935,000
2022-09-30	0.689	0.702	0.661	0.677	0.549	466,443,000
2022-09-29	0.694	0.699	0.673	0.686	0.556	467,779,000
2022-09-28	0.684	0.712	0.681	0.691	0.560	433,887,000
2022-09-27	0.685	0.704	0.673	0.689	0.559	332,778,000
2022-09-26	0.707	0.715	0.646	0.691	0.560	498,125,000
2022-09-23	0.748	0.749	0.701	0.721	0.584	274,649,000
2022-09-22	0.745	0.765	0.730	0.743	0.602	416,599,000
2022-09-21	0.745	0.783	0.723	0.743	0.602	297,760,000
2022-09-20	0.792	0.792	0.744	0.766	0.620	208,514,000
2022-09-19	0.798	0.804	0.785	0.789	0.639	57,158,000
2022-09-16	0.801	0.805	0.795	0.798	0.647	45,271,000
2022-09-15	0.802	0.812	0.799	0.803	0.651	100,079,000
2022-09-14	0.794	0.805	0.791	0.800	0.648	112,828,000
2022-09-13	0.790	0.800	0.787	0.796	0.645	108,030,000
2022-09-12	0.791	0.792	0.785	0.789	0.639	99,197,000
2022-09-09	0.794	0.794	0.781	0.787	0.638	149,321,000
2022-09-08	0.802	0.802	0.789	0.790	0.640	144,599,000
2022-09-07	0.803	0.805	0.799	0.800	0.649	95,717,000
2022-09-06	0.806	0.815	0.800	0.803	0.651	144,202,000
2022-09-05	0.798	0.810	0.790	0.804	0.651	115,834,000
2022-09-02	0.800	0.805	0.799	0.803	0.651	52,489,000
2022-09-01	0.800	0.804	0.786	0.800	0.648	123,188,000
2022-08-31	0.805	0.815	0.800	0.800	0.649	116,484,000
2022-08-30	0.801	0.810	0.800	0.800	0.648	102,868,000
2022-08-29	0.820	0.828	0.800	0.803	0.650	229,358,000
2022-08-26	0.812	0.819	0.811	0.817	0.662	69,008,000
2022-08-25	0.801	0.813	0.800	0.811	0.658	89,871,000
2022-08-24	0.811	0.820	0.800	0.800	0.648	116,246,000
2022-08-23	0.800	0.820	0.798	0.811	0.657	193,237,000
2022-08-22	0.796	0.805	0.794	0.800	0.648	113,953,000
2022-08-19	0.794	0.799	0.787	0.798	0.647	70,605,000
2022-08-18	0.808	0.810	0.793	0.795	0.645	71,934,000
2022-08-17	0.795	0.810	0.792	0.808	0.655	133,906,000
2022-08-16	0.786	0.803	0.785	0.795	0.644	103,524,000
2022-08-15	0.794	0.805	0.779	0.785	0.636	260,324,000
2022-08-12	0.749	0.814	0.744	0.801	0.649	778,098,000
2022-08-11	0.765	0.767	0.750	0.750	0.608	68,125,000
2022-08-10	0.757	0.768	0.756	0.761	0.617	67,578,000
2022-08-09	0.752	0.757	0.750	0.755	0.612	65,240,000
2022-08-08	0.740	0.758	0.735	0.752	0.609	183,857,000
2022-08-05	0.730	0.735	0.720	0.722	0.585	82,771,000
2022-08-04	0.745	0.746	0.727	0.728	0.590	72,904,000
2022-08-03	0.748	0.757	0.741	0.745	0.604	58,414,000
2022-08-02	0.750	0.764	0.744	0.750	0.608	84,916,000
2022-08-01	0.765	0.777	0.750	0.750	0.608	87,516,000
2022-07-29	0.772	0.784	0.764	0.770	0.624	158,468,000
2022-07-28	0.775	0.790	0.756	0.762	0.618	120,847,000
2022-07-27	0.790	0.797	0.771	0.774	0.627	93,823,000

← NewerPage 18 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.