FGK Rusgidro PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	0.382	0.388	0.382	0.385	0.385	153,164,000
2025-11-06	0.383	0.384	0.380	0.382	0.382	87,905,000
2025-11-05	0.386	0.387	0.381	0.383	0.383	100,154,000
2025-11-03	0.384	0.389	0.384	0.386	0.386	49,973,000
2025-11-01	0.382	0.386	0.381	0.382	0.382	52,526,000
2025-10-31	0.389	0.390	0.378	0.381	0.381	194,060,000
2025-10-30	0.387	0.391	0.384	0.387	0.387	227,663,000
2025-10-29	0.385	0.387	0.381	0.384	0.384	142,494,000
2025-10-28	0.383	0.389	0.377	0.379	0.379	242,505,000
2025-10-27	0.380	0.386	0.374	0.376	0.376	206,630,000
2025-10-24	0.388	0.392	0.380	0.381	0.381	146,563,000
2025-10-23	0.383	0.388	0.380	0.383	0.383	160,362,000
2025-10-22	0.390	0.394	0.383	0.391	0.391	198,338,000
2025-10-21	0.404	0.407	0.383	0.389	0.389	311,821,000
2025-10-20	0.400	0.409	0.400	0.403	0.403	215,209,000
2025-10-17	0.400	0.404	0.394	0.397	0.397	242,667,000
2025-10-16	0.380	0.400	0.376	0.392	0.392	864,994,000
2025-10-15	0.370	0.382	0.364	0.378	0.378	355,299,000
2025-10-14	0.375	0.378	0.367	0.369	0.369	182,830,000
2025-10-13	0.376	0.383	0.372	0.374	0.374	260,394,000
2025-10-10	0.383	0.388	0.375	0.381	0.381	174,926,000
2025-10-09	0.386	0.387	0.368	0.384	0.384	455,550,000
2025-10-08	0.400	0.400	0.380	0.383	0.383	247,452,000
2025-10-07	0.396	0.402	0.394	0.398	0.398	164,608,000
2025-10-06	0.391	0.398	0.380	0.395	0.395	481,611,000
2025-10-03	0.402	0.405	0.389	0.391	0.391	327,355,000
2025-10-02	0.406	0.409	0.399	0.402	0.402	185,073,000
2025-10-01	0.410	0.412	0.403	0.406	0.406	227,232,000
2025-09-30	0.415	0.416	0.401	0.407	0.407	315,954,000
2025-09-29	0.427	0.433	0.409	0.410	0.410	483,822,000
2025-09-26	0.428	0.429	0.422	0.427	0.427	141,894,000
2025-09-25	0.432	0.436	0.423	0.425	0.425	155,555,000
2025-09-24	0.423	0.432	0.420	0.427	0.427	183,028,000
2025-09-23	0.426	0.438	0.419	0.435	0.435	322,482,000
2025-09-22	0.425	0.432	0.419	0.425	0.425	362,835,000
2025-09-19	0.432	0.437	0.420	0.431	0.431	398,864,000
2025-09-18	0.447	0.450	0.431	0.433	0.433	875,592,000
2025-09-17	0.445	0.446	0.441	0.444	0.444	118,181,000
2025-09-16	0.446	0.450	0.440	0.445	0.445	195,421,000
2025-09-15	0.451	0.452	0.442	0.446	0.446	257,421,000
2025-09-12	0.467	0.469	0.448	0.451	0.451	383,071,000
2025-09-11	0.466	0.467	0.460	0.466	0.466	200,280,000
2025-09-10	0.471	0.473	0.462	0.464	0.464	344,973,000
2025-09-09	0.472	0.474	0.469	0.473	0.473	303,297,000
2025-09-08	0.471	0.481	0.468	0.471	0.471	1,002,410,000
2025-09-05	0.488	0.493	0.470	0.474	0.474	1,806,678,000
2025-09-04	0.488	0.499	0.481	0.484	0.484	1,222,574,000
2025-09-03	0.472	0.494	0.468	0.490	0.490	686,071,000
2025-09-02	0.475	0.479	0.467	0.475	0.475	463,878,000
2025-09-01	0.470	0.482	0.469	0.477	0.477	695,086,000
2025-08-29	0.472	0.477	0.465	0.469	0.469	699,144,000
2025-08-28	0.458	0.478	0.452	0.475	0.475	1,643,122,000
2025-08-27	0.451	0.459	0.451	0.456	0.456	128,472,000
2025-08-26	0.452	0.455	0.450	0.452	0.452	115,359,000
2025-08-25	0.450	0.452	0.443	0.450	0.450	162,335,000
2025-08-22	0.439	0.451	0.439	0.449	0.449	148,040,000
2025-08-21	0.457	0.457	0.440	0.447	0.447	241,767,000
2025-08-20	0.459	0.462	0.454	0.456	0.456	158,707,000
2025-08-19	0.456	0.463	0.455	0.459	0.459	241,605,000
2025-08-18	0.460	0.462	0.448	0.454	0.454	321,385,000

← NewerPage 5 of 22 · 1,272 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.