FGK Rusgidro PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-26	0.773	0.790	0.765	0.787	0.638	147,949,000
2022-07-25	0.745	0.774	0.744	0.770	0.624	147,284,000
2022-07-22	0.733	0.750	0.730	0.742	0.601	63,278,000
2022-07-21	0.752	0.752	0.723	0.733	0.594	88,260,000
2022-07-20	0.761	0.770	0.747	0.751	0.608	73,200,000
2022-07-19	0.783	0.787	0.750	0.760	0.616	82,344,000
2022-07-18	0.798	0.799	0.772	0.778	0.630	74,048,000
2022-07-15	0.789	0.798	0.783	0.798	0.647	52,804,000
2022-07-14	0.791	0.794	0.780	0.789	0.640	71,342,000
2022-07-13	0.799	0.801	0.791	0.794	0.644	56,143,000
2022-07-12	0.798	0.807	0.791	0.801	0.649	110,599,000
2022-07-11	0.802	0.803	0.794	0.803	0.650	86,492,000
2022-07-08	0.790	0.803	0.786	0.803	0.608	122,541,000
2022-07-07	0.757	0.799	0.748	0.797	0.603	434,965,000
2022-07-06	0.800	0.807	0.793	0.805	0.610	137,526,000
2022-07-05	0.798	0.803	0.791	0.800	0.606	99,062,000
2022-07-04	0.803	0.807	0.795	0.800	0.605	74,518,000
2022-07-01	0.785	0.807	0.778	0.800	0.606	175,224,000
2022-06-30	0.803	0.804	0.779	0.785	0.594	185,704,000
2022-06-29	0.800	0.803	0.784	0.801	0.606	70,742,000
2022-06-28	0.810	0.814	0.799	0.800	0.606	82,833,000
2022-06-27	0.802	0.812	0.801	0.810	0.613	67,197,000
2022-06-24	0.795	0.807	0.795	0.802	0.607	51,618,000
2022-06-23	0.801	0.803	0.791	0.800	0.605	45,873,000
2022-06-22	0.802	0.810	0.798	0.801	0.606	77,195,000
2022-06-21	0.805	0.808	0.797	0.797	0.604	70,976,000
2022-06-20	0.789	0.803	0.784	0.803	0.608	122,609,000
2022-06-17	0.793	0.795	0.781	0.785	0.594	68,214,000
2022-06-16	0.786	0.796	0.781	0.792	0.600	126,386,000
2022-06-15	0.795	0.800	0.771	0.786	0.595	281,542,000
2022-06-14	0.806	0.808	0.768	0.777	0.588	456,991,000
2022-06-10	0.807	0.818	0.792	0.795	0.601	84,144,000
2022-06-09	0.823	0.825	0.801	0.807	0.611	100,990,000
2022-06-08	0.815	0.835	0.815	0.820	0.621	133,166,000
2022-06-07	0.820	0.822	0.798	0.815	0.617	112,956,000
2022-06-06	0.856	0.859	0.805	0.820	0.621	374,239,000
2022-06-03	0.799	0.856	0.781	0.854	0.647	1,008,982,000
2022-06-02	0.822	0.830	0.781	0.798	0.604	213,544,000
2022-06-01	0.809	0.822	0.802	0.822	0.623	158,850,000
2022-05-31	0.800	0.802	0.783	0.802	0.607	82,731,000
2022-05-30	0.801	0.811	0.799	0.800	0.605	90,259,000
2022-05-27	0.790	0.800	0.790	0.797	0.603	59,301,000
2022-05-26	0.752	0.797	0.750	0.792	0.599	88,612,000
2022-05-25	0.750	0.758	0.747	0.750	0.568	65,535,000
2022-05-24	0.747	0.759	0.722	0.747	0.566	101,720,000
2022-05-23	0.784	0.784	0.741	0.746	0.565	77,769,000
2022-05-20	0.800	0.800	0.771	0.778	0.589	68,236,000
2022-05-19	0.798	0.802	0.791	0.795	0.601	30,197,000
2022-05-18	0.800	0.805	0.796	0.800	0.606	64,643,000
2022-05-17	0.801	0.808	0.800	0.800	0.606	51,455,000
2022-05-16	0.798	0.805	0.787	0.801	0.606	47,968,000
2022-05-13	0.799	0.802	0.781	0.800	0.606	62,217,000
2022-05-12	0.803	0.804	0.792	0.801	0.606	92,795,000
2022-05-11	0.800	0.807	0.790	0.800	0.606	122,106,000
2022-05-06	0.802	0.804	0.795	0.800	0.606	88,005,000
2022-05-05	0.803	0.807	0.800	0.800	0.606	40,914,000
2022-05-04	0.803	0.811	0.790	0.800	0.606	62,847,000
2022-04-29	0.800	0.811	0.796	0.803	0.608	137,528,000
2022-04-28	0.787	0.802	0.775	0.797	0.603	406,445,000
2022-04-27	0.790	0.796	0.785	0.787	0.596	168,178,000

← NewerPage 19 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.