FGK Rusgidro PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	0.496	0.496	0.472	0.488	0.488	330,285,000
2024-11-27	0.471	0.496	0.451	0.485	0.485	514,428,000
2024-11-26	0.481	0.490	0.470	0.473	0.473	297,174,000
2024-11-25	0.502	0.507	0.480	0.491	0.491	275,443,000
2024-11-22	0.502	0.504	0.495	0.500	0.500	123,778,000
2024-11-21	0.503	0.505	0.492	0.496	0.496	227,605,000
2024-11-20	0.504	0.512	0.495	0.501	0.501	224,355,000
2024-11-19	0.515	0.520	0.501	0.503	0.503	160,097,000
2024-11-18	0.515	0.517	0.510	0.512	0.512	101,418,000
2024-11-15	0.514	0.523	0.511	0.519	0.519	140,150,000
2024-11-14	0.521	0.529	0.507	0.513	0.513	265,745,000
2024-11-13	0.516	0.529	0.516	0.529	0.529	282,888,000
2024-11-12	0.523	0.532	0.516	0.522	0.522	296,969,000
2024-11-11	0.530	0.530	0.516	0.523	0.523	213,089,000
2024-11-08	0.514	0.526	0.507	0.512	0.512	258,086,000
2024-11-07	0.510	0.513	0.495	0.504	0.504	281,028,000
2024-11-06	0.511	0.523	0.503	0.507	0.507	235,074,000
2024-11-05	0.502	0.507	0.499	0.504	0.504	162,790,000
2024-11-02	0.506	0.506	0.499	0.500	0.500	59,587,000
2024-11-01	0.503	0.508	0.497	0.505	0.505	151,385,000
2024-10-31	0.489	0.511	0.489	0.500	0.500	498,715,000
2024-10-30	0.505	0.511	0.490	0.504	0.504	229,396,000
2024-10-29	0.494	0.504	0.491	0.502	0.502	210,521,000
2024-10-28	0.500	0.503	0.484	0.486	0.486	318,766,000
2024-10-25	0.514	0.517	0.500	0.504	0.504	357,420,000
2024-10-24	0.509	0.515	0.505	0.513	0.513	212,705,000
2024-10-23	0.518	0.524	0.509	0.520	0.520	299,927,000
2024-10-22	0.529	0.529	0.516	0.516	0.516	238,102,000
2024-10-21	0.521	0.534	0.521	0.531	0.531	193,461,000
2024-10-18	0.533	0.534	0.519	0.522	0.522	246,622,000
2024-10-17	0.534	0.535	0.528	0.530	0.530	146,937,000
2024-10-16	0.545	0.549	0.534	0.535	0.535	234,659,000
2024-10-15	0.540	0.545	0.536	0.543	0.543	225,334,000
2024-10-14	0.515	0.545	0.515	0.537	0.537	675,018,000
2024-10-11	0.532	0.535	0.513	0.525	0.525	214,080,000
2024-10-10	0.530	0.533	0.528	0.532	0.532	97,076,000
2024-10-09	0.535	0.537	0.526	0.528	0.528	113,012,000
2024-10-08	0.528	0.537	0.526	0.535	0.535	110,308,000
2024-10-07	0.536	0.540	0.523	0.529	0.529	112,141,000
2024-10-04	0.530	0.541	0.528	0.534	0.534	200,069,000
2024-10-03	0.522	0.530	0.517	0.527	0.527	151,726,000
2024-10-02	0.529	0.536	0.513	0.519	0.519	223,816,000
2024-10-01	0.544	0.544	0.521	0.525	0.525	340,755,000
2024-09-30	0.560	0.563	0.539	0.544	0.544	445,662,000
2024-09-27	0.544	0.559	0.543	0.557	0.557	491,880,000
2024-09-26	0.539	0.544	0.526	0.541	0.541	186,691,000
2024-09-25	0.550	0.550	0.533	0.539	0.539	281,130,000
2024-09-24	0.544	0.549	0.538	0.544	0.544	282,108,000
2024-09-23	0.535	0.543	0.534	0.539	0.539	245,718,000
2024-09-20	0.536	0.539	0.532	0.533	0.533	207,717,000
2024-09-19	0.540	0.546	0.520	0.531	0.531	590,563,000
2024-09-18	0.550	0.554	0.537	0.539	0.539	214,673,000
2024-09-17	0.542	0.553	0.535	0.551	0.551	264,635,000
2024-09-16	0.518	0.540	0.513	0.538	0.538	505,763,000
2024-09-13	0.506	0.515	0.493	0.514	0.514	186,341,000
2024-09-12	0.505	0.510	0.501	0.507	0.507	124,452,000
2024-09-11	0.514	0.517	0.506	0.512	0.512	104,876,000
2024-09-10	0.526	0.527	0.510	0.516	0.516	155,050,000
2024-09-09	0.513	0.530	0.510	0.522	0.522	308,375,000
2024-09-06	0.505	0.509	0.498	0.503	0.503	131,276,000

← NewerPage 9 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.