FGK Rusgidro PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-31	0.734	0.743	0.731	0.732	0.554	289,934,000
2022-01-28	0.743	0.753	0.726	0.731	0.553	440,680,000
2022-01-27	0.703	0.747	0.694	0.741	0.561	1,343,430,000
2022-01-26	0.715	0.722	0.698	0.707	0.535	659,727,000
2022-01-25	0.702	0.724	0.689	0.707	0.535	717,694,000
2022-01-24	0.713	0.717	0.666	0.696	0.527	1,248,746,000
2022-01-21	0.713	0.724	0.704	0.716	0.542	624,282,000
2022-01-20	0.715	0.729	0.707	0.723	0.547	546,494,000
2022-01-19	0.701	0.722	0.679	0.716	0.542	769,337,000
2022-01-18	0.731	0.732	0.685	0.700	0.530	801,403,000
2022-01-17	0.733	0.738	0.721	0.731	0.553	459,968,000
2022-01-14	0.730	0.740	0.709	0.728	0.551	863,684,000
2022-01-13	0.750	0.757	0.722	0.725	0.549	484,994,000
2022-01-12	0.750	0.753	0.745	0.748	0.566	302,509,000
2022-01-11	0.745	0.754	0.741	0.747	0.566	429,336,000
2022-01-10	0.750	0.755	0.737	0.740	0.560	370,313,000
2022-01-07	0.748	0.748	0.748	0.748	0.567	0
2022-01-06	0.732	0.754	0.726	0.742	0.562	306,509,000
2022-01-05	0.758	0.760	0.732	0.750	0.568	234,764,000
2022-01-04	0.749	0.761	0.746	0.756	0.573	259,268,000
2022-01-03	0.744	0.752	0.741	0.749	0.567	190,312,000
2021-12-30	0.732	0.745	0.726	0.742	0.562	473,175,000
2021-12-29	0.724	0.735	0.718	0.731	0.553	434,708,000
2021-12-28	0.722	0.732	0.719	0.726	0.549	448,078,000
2021-12-27	0.719	0.726	0.717	0.723	0.547	341,139,000
2021-12-24	0.720	0.721	0.715	0.719	0.544	273,467,000
2021-12-23	0.715	0.721	0.712	0.715	0.542	612,717,000
2021-12-22	0.730	0.730	0.717	0.720	0.545	591,311,000
2021-12-21	0.734	0.734	0.723	0.726	0.550	354,048,000
2021-12-20	0.729	0.732	0.715	0.722	0.546	261,900,000
2021-12-17	0.741	0.742	0.729	0.729	0.552	384,952,000
2021-12-16	0.729	0.748	0.725	0.738	0.559	494,933,000
2021-12-15	0.715	0.729	0.715	0.723	0.548	319,568,000
2021-12-14	0.714	0.723	0.679	0.717	0.543	671,762,000
2021-12-13	0.738	0.744	0.710	0.716	0.542	631,646,000
2021-12-10	0.742	0.745	0.729	0.734	0.556	363,569,000
2021-12-09	0.752	0.755	0.739	0.741	0.561	439,878,000
2021-12-08	0.764	0.772	0.747	0.750	0.568	414,027,000
2021-12-07	0.746	0.768	0.743	0.765	0.579	381,876,000
2021-12-06	0.760	0.768	0.736	0.744	0.564	286,541,000
2021-12-03	0.761	0.763	0.746	0.754	0.571	274,562,000
2021-12-02	0.743	0.762	0.743	0.756	0.573	326,336,000
2021-12-01	0.740	0.751	0.737	0.747	0.565	539,207,000
2021-11-30	0.756	0.760	0.727	0.734	0.555	799,924,000
2021-11-29	0.772	0.776	0.756	0.758	0.574	467,469,000
2021-11-26	0.782	0.788	0.757	0.765	0.579	734,862,000
2021-11-25	0.800	0.812	0.786	0.794	0.601	667,809,000
2021-11-24	0.796	0.817	0.790	0.795	0.602	563,535,000
2021-11-23	0.802	0.817	0.782	0.790	0.598	1,060,189,000
2021-11-22	0.805	0.815	0.801	0.805	0.610	594,652,000
2021-11-19	0.814	0.817	0.800	0.807	0.611	416,297,000
2021-11-18	0.813	0.820	0.808	0.812	0.615	275,775,000
2021-11-17	0.819	0.819	0.810	0.818	0.619	330,824,000
2021-11-16	0.815	0.826	0.813	0.817	0.619	390,609,000
2021-11-15	0.811	0.822	0.809	0.815	0.617	186,367,000
2021-11-12	0.821	0.821	0.802	0.810	0.613	413,868,000
2021-11-11	0.812	0.822	0.808	0.820	0.620	246,056,000
2021-11-10	0.825	0.826	0.812	0.816	0.618	409,123,000
2021-11-09	0.822	0.827	0.818	0.826	0.625	230,734,000
2021-11-08	0.825	0.828	0.817	0.820	0.621	198,198,000

← NewerPage 21 of 22 · 1,270 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.