FGK Rusgidro PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	0.449	0.465	0.438	0.457	0.457	2,154,406,000
2026-02-03	0.447	0.454	0.438	0.450	0.450	1,093,845,000
2026-02-02	0.426	0.450	0.423	0.432	0.432	1,167,377,000
2026-01-30	0.427	0.439	0.420	0.428	0.428	883,631,000
2026-01-29	0.423	0.433	0.421	0.424	0.424	686,819,000
2026-01-28	0.426	0.428	0.420	0.424	0.424	333,875,000
2026-01-27	0.420	0.434	0.418	0.426	0.426	580,622,000
2026-01-26	0.422	0.424	0.418	0.420	0.420	380,538,000
2026-01-23	0.422	0.427	0.417	0.420	0.420	644,209,000
2026-01-22	0.437	0.442	0.421	0.424	0.424	979,245,000
2026-01-21	0.432	0.439	0.427	0.433	0.433	270,326,000
2026-01-20	0.430	0.437	0.423	0.433	0.433	548,324,000
2026-01-19	0.427	0.438	0.425	0.433	0.433	1,049,062,000
2026-01-16	0.411	0.432	0.411	0.427	0.427	1,398,849,000
2026-01-15	0.411	0.414	0.407	0.413	0.413	255,341,000
2026-01-14	0.416	0.419	0.408	0.413	0.413	319,619,000
2026-01-13	0.422	0.432	0.411	0.414	0.414	365,884,000
2026-01-12	0.422	0.431	0.416	0.418	0.418	439,319,000
2026-01-09	0.428	0.429	0.420	0.422	0.422	230,611,000
2026-01-08	0.421	0.429	0.414	0.418	0.418	300,533,000
2026-01-06	0.414	0.425	0.413	0.419	0.419	324,626,000
2026-01-05	0.414	0.416	0.406	0.413	0.413	184,392,000
2025-12-30	0.416	0.420	0.412	0.417	0.417	224,973,000
2025-12-29	0.426	0.432	0.415	0.417	0.417	550,842,000
2025-12-26	0.427	0.432	0.418	0.426	0.426	820,994,000
2025-12-25	0.432	0.432	0.417	0.425	0.425	680,281,000
2025-12-24	0.441	0.443	0.427	0.429	0.429	1,098,120,000
2025-12-23	0.426	0.449	0.426	0.441	0.441	2,632,402,000
2025-12-22	0.431	0.439	0.423	0.425	0.425	1,666,565,000
2025-12-19	0.404	0.433	0.403	0.427	0.427	3,037,782,000
2025-12-18	0.401	0.406	0.399	0.400	0.400	198,379,000
2025-12-17	0.404	0.406	0.397	0.400	0.400	266,741,000
2025-12-16	0.399	0.404	0.397	0.402	0.402	241,712,000
2025-12-15	0.396	0.400	0.396	0.398	0.398	250,720,000
2025-12-12	0.403	0.405	0.395	0.398	0.398	260,743,000
2025-12-11	0.400	0.409	0.399	0.401	0.401	611,922,000
2025-12-10	0.402	0.402	0.396	0.398	0.398	259,837,000
2025-12-09	0.398	0.402	0.396	0.399	0.399	269,640,000
2025-12-08	0.400	0.415	0.397	0.400	0.400	595,072,000
2025-12-05	0.387	0.405	0.387	0.400	0.400	1,740,762,000
2025-12-04	0.386	0.395	0.385	0.390	0.390	524,780,000
2025-12-03	0.383	0.386	0.380	0.385	0.385	205,731,000
2025-12-02	0.387	0.392	0.385	0.385	0.385	354,059,000
2025-12-01	0.386	0.388	0.383	0.387	0.387	208,346,000
2025-11-28	0.381	0.388	0.379	0.386	0.386	136,445,000
2025-11-27	0.388	0.388	0.377	0.381	0.381	311,869,000
2025-11-26	0.389	0.390	0.385	0.387	0.387	78,438,000
2025-11-25	0.384	0.389	0.382	0.389	0.389	255,587,000
2025-11-24	0.388	0.393	0.381	0.381	0.381	211,526,000
2025-11-21	0.392	0.398	0.384	0.387	0.387	197,649,000
2025-11-20	0.388	0.392	0.380	0.383	0.383	253,259,000
2025-11-19	0.380	0.390	0.379	0.387	0.387	326,337,000
2025-11-18	0.372	0.384	0.372	0.381	0.381	256,718,000
2025-11-17	0.379	0.380	0.373	0.377	0.377	115,793,000
2025-11-14	0.385	0.385	0.376	0.379	0.379	146,034,000
2025-11-13	0.384	0.385	0.381	0.382	0.382	94,399,000
2025-11-12	0.385	0.388	0.382	0.384	0.384	135,079,000
2025-11-11	0.385	0.389	0.383	0.385	0.385	127,508,000
2025-11-10	0.386	0.390	0.382	0.383	0.383	155,850,000
2025-11-07	0.382	0.388	0.382	0.385	0.385	153,164,000

← NewerPage 4 of 5 · 254 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.