FGK Rusgidro PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	0.462	0.465	0.458	0.462	0.462	273,463,000
2025-08-14	0.462	0.467	0.458	0.461	0.461	234,245,000
2025-08-13	0.460	0.468	0.460	0.465	0.465	455,955,000
2025-08-12	0.462	0.463	0.457	0.460	0.460	174,720,000
2025-08-11	0.455	0.468	0.455	0.463	0.463	576,326,000
2025-08-08	0.450	0.454	0.447	0.453	0.453	217,356,000
2025-08-07	0.449	0.453	0.444	0.447	0.447	379,311,000
2025-08-06	0.441	0.450	0.439	0.441	0.441	479,349,000
2025-08-05	0.441	0.442	0.438	0.441	0.441	168,836,000
2025-08-04	0.437	0.441	0.436	0.439	0.439	208,082,000
2025-08-01	0.438	0.441	0.435	0.437	0.437	141,518,000
2025-07-31	0.436	0.440	0.435	0.437	0.437	152,443,000
2025-07-30	0.438	0.442	0.435	0.438	0.438	419,529,000
2025-07-29	0.439	0.443	0.434	0.439	0.439	286,616,000
2025-07-28	0.443	0.449	0.438	0.440	0.440	441,315,000
2025-07-25	0.445	0.450	0.442	0.443	0.443	409,670,000
2025-07-24	0.447	0.449	0.445	0.445	0.445	169,509,000
2025-07-23	0.448	0.450	0.444	0.446	0.446	313,668,000
2025-07-22	0.446	0.448	0.443	0.446	0.446	285,155,000
2025-07-21	0.444	0.450	0.444	0.450	0.450	485,454,000
2025-07-18	0.445	0.449	0.440	0.443	0.443	429,595,000
2025-07-17	0.448	0.449	0.443	0.444	0.444	143,441,000
2025-07-16	0.443	0.450	0.443	0.449	0.449	167,642,000
2025-07-15	0.444	0.451	0.440	0.443	0.443	244,187,000
2025-07-14	0.436	0.447	0.432	0.440	0.440	471,041,000
2025-07-11	0.443	0.447	0.435	0.437	0.437	301,218,000
2025-07-10	0.448	0.450	0.441	0.446	0.446	175,200,000
2025-07-09	0.448	0.455	0.437	0.440	0.440	862,949,000
2025-07-08	0.448	0.451	0.445	0.450	0.450	172,087,000
2025-07-07	0.451	0.452	0.446	0.448	0.448	150,866,000
2025-07-04	0.451	0.455	0.442	0.450	0.450	241,599,000
2025-07-03	0.458	0.459	0.449	0.452	0.452	383,327,000
2025-07-02	0.469	0.471	0.452	0.455	0.455	724,428,000
2025-07-01	0.474	0.476	0.468	0.473	0.473	320,062,000
2025-06-30	0.467	0.476	0.463	0.475	0.475	425,398,000
2025-06-27	0.459	0.466	0.458	0.463	0.463	94,900,000
2025-06-26	0.463	0.467	0.459	0.461	0.461	162,907,000
2025-06-25	0.460	0.469	0.457	0.463	0.463	246,618,000
2025-06-24	0.455	0.460	0.452	0.459	0.459	174,981,000
2025-06-23	0.462	0.464	0.450	0.455	0.455	310,635,000
2025-06-20	0.459	0.464	0.458	0.461	0.461	165,589,000
2025-06-19	0.467	0.470	0.456	0.462	0.462	310,252,000
2025-06-18	0.465	0.469	0.463	0.465	0.465	272,540,000
2025-06-17	0.465	0.470	0.462	0.466	0.466	251,680,000
2025-06-16	0.472	0.475	0.465	0.465	0.465	201,738,000
2025-06-13	0.477	0.477	0.469	0.470	0.470	200,468,000
2025-06-11	0.452	0.478	0.448	0.475	0.475	878,585,000
2025-06-10	0.467	0.468	0.450	0.456	0.456	235,816,000
2025-06-09	0.460	0.477	0.459	0.468	0.468	438,132,000
2025-06-06	0.470	0.480	0.457	0.459	0.459	283,468,000
2025-06-05	0.468	0.474	0.467	0.472	0.472	93,084,000
2025-06-04	0.468	0.475	0.466	0.467	0.467	260,057,000
2025-06-03	0.459	0.467	0.458	0.465	0.465	150,773,000
2025-06-02	0.457	0.461	0.448	0.459	0.459	249,664,000
2025-05-30	0.451	0.461	0.448	0.457	0.457	227,406,000
2025-05-29	0.456	0.458	0.447	0.451	0.451	235,549,000
2025-05-28	0.445	0.458	0.444	0.453	0.453	299,793,000
2025-05-27	0.438	0.446	0.434	0.444	0.444	188,760,000
2025-05-26	0.450	0.451	0.436	0.440	0.440	355,525,000
2025-05-23	0.445	0.454	0.444	0.450	0.450	205,004,000

← NewerPage 6 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.