FGK Rusgidro PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-27	0.790	0.796	0.785	0.787	0.596	168,178,000
2022-04-26	0.782	0.792	0.773	0.790	0.598	301,361,000
2022-04-25	0.773	0.782	0.766	0.782	0.592	64,057,000
2022-04-22	0.780	0.785	0.768	0.775	0.586	66,999,000
2022-04-21	0.790	0.798	0.764	0.783	0.593	136,570,000
2022-04-20	0.793	0.798	0.788	0.792	0.600	115,712,000
2022-04-19	0.780	0.795	0.765	0.793	0.600	221,474,000
2022-04-18	0.791	0.798	0.780	0.781	0.591	63,687,000
2022-04-15	0.764	0.790	0.762	0.790	0.598	106,513,000
2022-04-14	0.777	0.779	0.760	0.770	0.583	193,755,000
2022-04-13	0.793	0.795	0.780	0.781	0.591	67,930,000
2022-04-12	0.770	0.792	0.763	0.792	0.599	314,392,000
2022-04-11	0.781	0.785	0.761	0.770	0.583	180,423,000
2022-04-08	0.780	0.782	0.752	0.780	0.591	331,776,000
2022-04-07	0.771	0.788	0.770	0.780	0.591	257,395,000
2022-04-06	0.750	0.780	0.735	0.777	0.588	573,876,000
2022-04-05	0.755	0.760	0.711	0.750	0.568	621,436,000
2022-04-04	0.761	0.789	0.750	0.755	0.572	511,318,000
2022-04-01	0.711	0.770	0.711	0.767	0.580	352,733,000
2022-03-31	0.658	0.717	0.647	0.714	0.540	215,815,000
2022-03-30	0.627	0.650	0.610	0.646	0.489	164,983,000
2022-03-29	0.630	0.640	0.565	0.620	0.469	261,311,000
2022-03-28	0.680	0.680	0.630	0.630	0.477	88,830,000
2022-03-25	0.690	0.698	0.680	0.680	0.514	134,704,000
2022-03-24	0.660	0.698	0.660	0.682	0.516	683,796,000
2022-03-23	0.653	0.653	0.653	0.653	0.495	0
2022-03-22	0.653	0.653	0.653	0.653	0.495	0
2022-03-21	0.653	0.653	0.653	0.653	0.495	0
2022-03-18	0.653	0.653	0.653	0.653	0.495	0
2022-03-17	0.653	0.653	0.653	0.653	0.495	0
2022-03-16	0.653	0.653	0.653	0.653	0.495	0
2022-03-15	0.653	0.653	0.653	0.653	0.495	0
2022-03-14	0.653	0.653	0.653	0.653	0.495	0
2022-03-11	0.653	0.653	0.653	0.653	0.495	0
2022-03-10	0.653	0.653	0.653	0.653	0.495	0
2022-03-09	0.653	0.653	0.653	0.653	0.495	0
2022-03-04	0.653	0.653	0.653	0.653	0.495	0
2022-03-03	0.653	0.653	0.653	0.653	0.495	0
2022-03-02	0.653	0.653	0.653	0.653	0.495	0
2022-03-01	0.653	0.653	0.653	0.653	0.495	0
2022-02-28	0.653	0.653	0.653	0.653	0.495	0
2022-02-25	0.648	0.720	0.612	0.700	0.530	837,551,000
2022-02-24	0.663	0.699	0.553	0.640	0.485	892,699,000
2022-02-23	0.737	0.737	0.737	0.737	0.558	0
2022-02-22	0.655	0.752	0.616	0.745	0.564	2,427,282,000
2022-02-21	0.748	0.768	0.629	0.685	0.519	2,970,826,000
2022-02-18	0.753	0.772	0.735	0.755	0.572	1,279,594,000
2022-02-17	0.763	0.763	0.740	0.750	0.568	705,609,000
2022-02-16	0.755	0.764	0.749	0.760	0.576	576,188,000
2022-02-15	0.729	0.755	0.726	0.750	0.568	652,340,000
2022-02-14	0.727	0.737	0.712	0.727	0.550	658,512,000
2022-02-11	0.757	0.764	0.723	0.738	0.559	614,615,000
2022-02-10	0.774	0.775	0.756	0.765	0.579	359,977,000
2022-02-09	0.759	0.776	0.756	0.770	0.583	581,932,000
2022-02-08	0.741	0.760	0.741	0.758	0.573	384,033,000
2022-02-07	0.740	0.747	0.734	0.743	0.562	245,313,000
2022-02-04	0.722	0.745	0.722	0.739	0.559	387,086,000
2022-02-03	0.721	0.730	0.711	0.725	0.549	355,540,000
2022-02-02	0.721	0.731	0.716	0.723	0.547	378,098,000
2022-02-01	0.737	0.742	0.709	0.721	0.546	650,033,000

← NewerPage 20 of 22 · 1,274 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.