FGK Rusgidro PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.393	0.394	0.385	0.392	0.392	234,639,000
2026-04-29	0.406	0.408	0.385	0.390	0.390	793,733,000
2026-04-28	0.411	0.413	0.403	0.404	0.404	234,465,000
2026-04-27	0.419	0.420	0.411	0.414	0.414	182,762,000
2026-04-24	0.421	0.427	0.417	0.419	0.419	240,793,000
2026-04-23	0.421	0.424	0.420	0.422	0.422	94,491,000
2026-04-22	0.419	0.423	0.419	0.420	0.420	75,575,000
2026-04-21	0.422	0.425	0.418	0.420	0.420	155,918,000
2026-04-20	0.422	0.427	0.416	0.422	0.422	163,758,000
2026-04-17	0.423	0.426	0.419	0.422	0.422	155,326,000
2026-04-16	0.423	0.428	0.422	0.423	0.423	128,242,000
2026-04-15	0.420	0.425	0.419	0.423	0.423	178,909,000
2026-04-14	0.421	0.425	0.418	0.421	0.421	240,701,000
2026-04-13	0.424	0.427	0.421	0.422	0.422	192,952,000
2026-04-10	0.431	0.431	0.424	0.426	0.426	183,680,000
2026-04-09	0.433	0.436	0.427	0.430	0.430	188,722,000
2026-04-08	0.429	0.436	0.426	0.433	0.433	137,530,000
2026-04-07	0.437	0.439	0.426	0.435	0.435	180,903,000
2026-04-06	0.441	0.442	0.432	0.437	0.437	254,426,000
2026-04-03	0.439	0.442	0.439	0.441	0.441	146,910,000
2026-04-02	0.440	0.446	0.436	0.438	0.438	190,805,000
2026-04-01	0.434	0.440	0.433	0.439	0.439	126,943,000
2026-03-31	0.439	0.441	0.433	0.434	0.434	135,868,000
2026-03-30	0.438	0.444	0.431	0.439	0.439	197,512,000
2026-03-27	0.442	0.444	0.431	0.435	0.435	446,417,000
2026-03-26	0.445	0.449	0.441	0.444	0.444	99,857,000
2026-03-25	0.441	0.453	0.441	0.445	0.445	182,655,000
2026-03-24	0.447	0.449	0.440	0.442	0.442	216,321,000
2026-03-23	0.457	0.457	0.444	0.448	0.448	331,015,000
2026-03-20	0.453	0.456	0.449	0.453	0.453	245,593,000
2026-03-19	0.455	0.468	0.452	0.455	0.455	1,143,038,000
2026-03-18	0.447	0.462	0.443	0.458	0.458	865,514,000
2026-03-17	0.443	0.447	0.438	0.443	0.443	252,071,000
2026-03-16	0.446	0.449	0.441	0.442	0.442	248,690,000
2026-03-13	0.446	0.449	0.443	0.444	0.444	170,121,000
2026-03-12	0.454	0.454	0.444	0.446	0.446	210,956,000
2026-03-11	0.456	0.464	0.445	0.451	0.451	705,429,000
2026-03-10	0.442	0.457	0.442	0.447	0.447	589,069,000
2026-03-09	0.444	0.450	0.440	0.446	0.446	174,533,000
2026-03-06	0.443	0.455	0.441	0.446	0.446	442,659,000
2026-03-05	0.440	0.444	0.437	0.441	0.441	267,561,000
2026-03-04	0.444	0.448	0.440	0.444	0.444	178,405,000
2026-03-03	0.449	0.452	0.444	0.447	0.447	215,548,000
2026-03-02	0.449	0.453	0.439	0.449	0.449	591,648,000
2026-02-27	0.451	0.455	0.446	0.452	0.452	583,491,000
2026-02-26	0.445	0.459	0.442	0.449	0.449	442,226,000
2026-02-25	0.441	0.451	0.439	0.447	0.447	676,649,000
2026-02-24	0.432	0.443	0.431	0.436	0.436	417,150,000
2026-02-20	0.433	0.434	0.429	0.432	0.432	152,857,000
2026-02-19	0.436	0.438	0.430	0.431	0.431	139,618,000
2026-02-18	0.435	0.437	0.430	0.435	0.435	239,592,000
2026-02-17	0.436	0.440	0.430	0.431	0.431	324,852,000
2026-02-16	0.433	0.438	0.430	0.435	0.435	252,324,000
2026-02-13	0.431	0.434	0.424	0.432	0.432	349,405,000
2026-02-12	0.434	0.440	0.426	0.432	0.432	527,896,000
2026-02-11	0.430	0.438	0.430	0.436	0.436	264,167,000
2026-02-10	0.435	0.437	0.427	0.430	0.430	280,962,000
2026-02-09	0.444	0.450	0.430	0.433	0.433	483,800,000
2026-02-06	0.438	0.447	0.435	0.445	0.445	449,480,000
2026-02-05	0.447	0.447	0.428	0.440	0.440	766,124,000

← NewerPage 3 of 22 · 1,271 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.