FGK Rusgidro PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.296	0.309	0.290	0.305	0.305	494,590,000
2026-07-24	0.289	0.303	0.281	0.294	0.294	548,289,000
2026-07-23	0.290	0.292	0.282	0.289	0.289	301,919,000
2026-07-22	0.278	0.292	0.269	0.285	0.285	605,804,000
2026-07-21	0.266	0.282	0.263	0.276	0.276	789,508,000
2026-07-20	0.247	0.266	0.245	0.260	0.260	736,655,000
2026-07-17	0.241	0.252	0.239	0.242	0.242	500,876,000
2026-07-16	0.260	0.261	0.239	0.245	0.245	506,355,000
2026-07-15	0.272	0.276	0.258	0.260	0.260	377,297,000
2026-07-14	0.276	0.279	0.272	0.275	0.275	172,458,000
2026-07-13	0.283	0.287	0.272	0.273	0.273	409,322,000
2026-07-10	0.289	0.290	0.276	0.282	0.282	200,249,000
2026-07-09	0.295	0.299	0.287	0.289	0.289	180,772,000
2026-07-08	0.300	0.300	0.289	0.297	0.297	205,253,000
2026-07-07	0.299	0.302	0.281	0.296	0.296	513,860,000
2026-07-06	0.305	0.310	0.285	0.296	0.296	528,185,000
2026-07-03	0.313	0.315	0.300	0.305	0.305	308,357,000
2026-07-02	0.324	0.329	0.310	0.314	0.314	148,334,000
2026-07-01	0.327	0.330	0.320	0.325	0.325	253,495,000
2026-06-30	0.311	0.336	0.309	0.324	0.324	649,399,000
2026-06-29	0.303	0.317	0.302	0.312	0.312	320,376,000
2026-06-26	0.304	0.314	0.290	0.302	0.302	513,346,000
2026-06-25	0.312	0.314	0.300	0.304	0.304	303,999,000
2026-06-24	0.326	0.328	0.302	0.305	0.305	410,948,000
2026-06-23	0.314	0.332	0.310	0.328	0.328	348,294,000
2026-06-22	0.335	0.341	0.310	0.320	0.320	802,970,000
2026-06-19	0.338	0.354	0.330	0.335	0.335	566,787,000
2026-06-18	0.351	0.353	0.336	0.338	0.338	299,884,000
2026-06-17	0.357	0.359	0.348	0.353	0.353	134,568,000
2026-06-16	0.368	0.369	0.349	0.357	0.357	228,117,000
2026-06-15	0.357	0.369	0.354	0.362	0.362	217,781,000
2026-06-11	0.358	0.364	0.354	0.355	0.355	180,779,000
2026-06-10	0.354	0.361	0.347	0.359	0.359	376,745,000
2026-06-09	0.348	0.368	0.342	0.355	0.355	1,043,240,000
2026-06-08	0.387	0.390	0.344	0.380	0.380	1,772,680,000
2026-06-05	0.388	0.392	0.382	0.383	0.383	147,251,000
2026-06-04	0.391	0.393	0.387	0.388	0.388	97,076,000
2026-06-03	0.394	0.399	0.390	0.390	0.390	159,422,000
2026-06-02	0.388	0.395	0.388	0.392	0.392	132,355,000
2026-06-01	0.391	0.397	0.387	0.388	0.388	180,504,000
2026-05-29	0.392	0.395	0.386	0.391	0.391	265,099,000
2026-05-28	0.384	0.401	0.383	0.394	0.394	494,537,000
2026-05-27	0.378	0.386	0.375	0.385	0.385	210,105,000
2026-05-26	0.380	0.387	0.376	0.385	0.385	230,871,000
2026-05-25	0.383	0.386	0.379	0.382	0.382	150,259,000
2026-05-22	0.384	0.389	0.380	0.382	0.382	198,671,000
2026-05-21	0.387	0.391	0.382	0.386	0.386	171,301,000
2026-05-20	0.387	0.388	0.381	0.384	0.384	122,630,000
2026-05-19	0.387	0.389	0.383	0.385	0.385	125,175,000
2026-05-18	0.384	0.388	0.380	0.387	0.387	151,556,000
2026-05-15	0.392	0.394	0.381	0.382	0.382	227,211,000
2026-05-14	0.398	0.400	0.390	0.391	0.391	120,332,000
2026-05-13	0.402	0.402	0.394	0.396	0.396	131,424,000
2026-05-12	0.396	0.403	0.395	0.402	0.402	155,732,000
2026-05-11	0.389	0.398	0.389	0.395	0.395	79,153,000
2026-05-08	0.386	0.393	0.383	0.390	0.390	292,684,000
2026-05-07	0.388	0.388	0.384	0.386	0.386	126,938,000
2026-05-06	0.390	0.392	0.385	0.389	0.389	124,740,000
2026-05-05	0.390	0.391	0.381	0.390	0.390	273,146,000
2026-05-04	0.394	0.403	0.387	0.390	0.390	238,573,000

← NewerPage 2 of 3 · 129 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.