FGK Rusgidro PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	0.590	0.599	0.568	0.572	0.572	1,720,162,000
2025-02-24	0.557	0.603	0.546	0.549	0.549	1,776,618,000
2025-02-21	0.561	0.561	0.551	0.555	0.555	321,141,000
2025-02-20	0.560	0.564	0.555	0.557	0.557	279,850,000
2025-02-19	0.552	0.566	0.550	0.558	0.558	195,073,000
2025-02-18	0.567	0.570	0.552	0.556	0.556	363,699,000
2025-02-17	0.551	0.566	0.550	0.562	0.562	365,604,000
2025-02-14	0.547	0.566	0.541	0.547	0.547	571,226,000
2025-02-13	0.558	0.577	0.546	0.557	0.557	782,355,000
2025-02-12	0.541	0.557	0.534	0.540	0.540	1,703,083,000
2025-02-11	0.568	0.574	0.531	0.539	0.539	3,944,112,000
2025-02-10	0.570	0.585	0.566	0.581	0.581	308,986,000
2025-02-07	0.569	0.571	0.562	0.565	0.565	95,911,000
2025-02-06	0.574	0.576	0.564	0.570	0.570	156,872,000
2025-02-05	0.558	0.576	0.552	0.565	0.565	259,269,000
2025-02-04	0.568	0.571	0.554	0.563	0.563	146,734,000
2025-02-03	0.571	0.576	0.556	0.562	0.562	420,756,000
2025-01-31	0.580	0.588	0.568	0.575	0.575	539,237,000
2025-01-30	0.580	0.586	0.571	0.578	0.578	1,064,823,000
2025-01-29	0.550	0.582	0.547	0.576	0.576	2,405,717,000
2025-01-28	0.533	0.550	0.528	0.546	0.546	210,407,000
2025-01-27	0.541	0.546	0.532	0.537	0.537	178,186,000
2025-01-24	0.546	0.550	0.540	0.542	0.542	206,222,000
2025-01-23	0.550	0.551	0.536	0.541	0.541	157,745,000
2025-01-22	0.540	0.554	0.536	0.552	0.552	242,890,000
2025-01-21	0.545	0.545	0.530	0.539	0.539	128,124,000
2025-01-20	0.560	0.560	0.536	0.543	0.543	377,904,000
2025-01-17	0.536	0.553	0.534	0.550	0.550	254,986,000
2025-01-16	0.531	0.550	0.526	0.536	0.536	436,933,000
2025-01-15	0.522	0.529	0.516	0.518	0.518	192,369,000
2025-01-14	0.522	0.530	0.518	0.522	0.522	144,698,000
2025-01-13	0.529	0.534	0.517	0.526	0.526	278,902,000
2025-01-10	0.511	0.525	0.510	0.523	0.523	181,823,000
2025-01-09	0.530	0.530	0.508	0.513	0.513	162,346,000
2025-01-08	0.514	0.529	0.511	0.526	0.526	184,904,000
2025-01-06	0.513	0.514	0.504	0.511	0.511	92,497,000
2025-01-03	0.521	0.525	0.509	0.519	0.519	214,033,000
2024-12-30	0.511	0.522	0.503	0.516	0.516	310,679,000
2024-12-28	0.502	0.507	0.497	0.499	0.499	288,624,000
2024-12-27	0.498	0.501	0.495	0.499	0.499	179,599,000
2024-12-26	0.503	0.505	0.494	0.502	0.502	275,522,000
2024-12-25	0.495	0.504	0.493	0.502	0.502	233,949,000
2024-12-24	0.509	0.512	0.493	0.497	0.497	219,588,000
2024-12-23	0.507	0.520	0.500	0.504	0.504	380,364,000
2024-12-20	0.465	0.513	0.456	0.508	0.508	885,309,000
2024-12-19	0.447	0.468	0.445	0.466	0.466	860,457,000
2024-12-18	0.443	0.449	0.438	0.443	0.443	248,113,000
2024-12-17	0.450	0.455	0.436	0.441	0.441	455,283,000
2024-12-16	0.457	0.458	0.450	0.451	0.451	203,623,000
2024-12-13	0.458	0.461	0.452	0.457	0.457	201,814,000
2024-12-12	0.468	0.471	0.458	0.460	0.460	114,322,000
2024-12-11	0.468	0.470	0.463	0.465	0.465	102,166,000
2024-12-10	0.483	0.485	0.468	0.468	0.468	110,670,000
2024-12-09	0.477	0.488	0.476	0.486	0.486	110,492,000
2024-12-06	0.477	0.481	0.468	0.476	0.476	142,793,000
2024-12-05	0.465	0.482	0.455	0.472	0.472	228,470,000
2024-12-04	0.477	0.483	0.462	0.471	0.471	225,754,000
2024-12-03	0.493	0.496	0.475	0.478	0.478	182,607,000
2024-12-02	0.486	0.497	0.486	0.490	0.490	121,929,000
2024-11-29	0.484	0.495	0.484	0.490	0.490	151,604,000

← NewerPage 8 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.