FGK Rusgidro PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	0.452	0.454	0.441	0.445	0.445	262,355,000
2025-05-21	0.458	0.461	0.450	0.451	0.451	152,912,000
2025-05-20	0.464	0.464	0.456	0.458	0.458	135,566,000
2025-05-19	0.465	0.473	0.460	0.461	0.461	288,837,000
2025-05-16	0.465	0.472	0.456	0.464	0.464	338,571,000
2025-05-15	0.469	0.471	0.460	0.463	0.463	196,144,000
2025-05-14	0.480	0.480	0.466	0.470	0.470	224,829,000
2025-05-13	0.482	0.484	0.476	0.482	0.482	126,218,000
2025-05-12	0.466	0.485	0.464	0.482	0.482	244,921,000
2025-05-08	0.467	0.470	0.464	0.466	0.466	86,533,000
2025-05-07	0.465	0.467	0.458	0.465	0.465	127,557,000
2025-05-06	0.453	0.468	0.450	0.465	0.465	177,831,000
2025-05-05	0.458	0.471	0.448	0.451	0.451	332,670,000
2025-05-02	0.476	0.476	0.457	0.460	0.460	133,215,000
2025-04-30	0.476	0.476	0.463	0.471	0.471	307,074,000
2025-04-29	0.482	0.486	0.473	0.478	0.478	367,665,000
2025-04-28	0.492	0.497	0.474	0.488	0.488	996,646,000
2025-04-25	0.461	0.490	0.460	0.486	0.486	1,360,791,000
2025-04-24	0.458	0.470	0.456	0.462	0.462	340,926,000
2025-04-23	0.466	0.467	0.454	0.457	0.457	240,250,000
2025-04-22	0.462	0.469	0.456	0.462	0.462	306,333,000
2025-04-21	0.451	0.464	0.451	0.460	0.460	294,392,000
2025-04-18	0.454	0.457	0.445	0.454	0.454	236,628,000
2025-04-17	0.452	0.459	0.451	0.455	0.455	293,875,000
2025-04-16	0.450	0.458	0.442	0.456	0.456	310,573,000
2025-04-15	0.456	0.462	0.443	0.446	0.446	356,148,000
2025-04-14	0.465	0.473	0.452	0.456	0.456	289,441,000
2025-04-11	0.459	0.469	0.457	0.463	0.463	348,152,000
2025-04-10	0.463	0.476	0.449	0.455	0.455	593,742,000
2025-04-09	0.446	0.469	0.430	0.439	0.439	725,922,000
2025-04-08	0.451	0.469	0.443	0.456	0.456	454,893,000
2025-04-07	0.464	0.471	0.434	0.453	0.453	1,091,551,000
2025-04-04	0.485	0.487	0.461	0.468	0.468	483,640,000
2025-04-03	0.498	0.504	0.472	0.474	0.474	518,078,000
2025-04-02	0.493	0.501	0.485	0.493	0.493	621,599,000
2025-04-01	0.497	0.518	0.492	0.497	0.497	464,841,000
2025-03-31	0.503	0.511	0.491	0.498	0.498	440,803,000
2025-03-28	0.502	0.510	0.494	0.505	0.505	372,762,000
2025-03-27	0.510	0.512	0.501	0.506	0.506	201,294,000
2025-03-26	0.516	0.518	0.507	0.512	0.512	128,898,000
2025-03-25	0.516	0.521	0.504	0.510	0.510	260,113,000
2025-03-24	0.516	0.519	0.511	0.516	0.516	161,489,000
2025-03-21	0.519	0.523	0.513	0.515	0.515	153,234,000
2025-03-20	0.529	0.531	0.510	0.519	0.519	416,741,000
2025-03-19	0.528	0.532	0.521	0.529	0.529	269,333,000
2025-03-18	0.536	0.539	0.526	0.532	0.532	430,635,000
2025-03-17	0.525	0.539	0.522	0.534	0.534	346,498,000
2025-03-14	0.518	0.530	0.512	0.526	0.526	452,151,000
2025-03-13	0.517	0.543	0.503	0.511	0.511	1,645,579,000
2025-03-12	0.514	0.519	0.510	0.514	0.514	514,414,000
2025-03-11	0.520	0.527	0.508	0.513	0.513	1,188,346,000
2025-03-10	0.531	0.536	0.519	0.524	0.524	723,263,000
2025-03-07	0.544	0.548	0.526	0.527	0.527	469,360,000
2025-03-06	0.547	0.554	0.537	0.542	0.542	242,951,000
2025-03-05	0.550	0.560	0.543	0.557	0.557	368,015,000
2025-03-04	0.540	0.553	0.537	0.543	0.543	381,020,000
2025-03-03	0.547	0.547	0.526	0.531	0.531	552,991,000
2025-02-28	0.537	0.550	0.530	0.540	0.540	707,722,000
2025-02-27	0.556	0.560	0.536	0.541	0.541	1,059,053,000
2025-02-26	0.575	0.579	0.556	0.564	0.564	554,355,000

← NewerPage 7 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.