Kurganskaya Generiruyushchaya Kompaniya PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	49.000	49.000	47.000	48.800	48.800	9,400
2024-06-11	50.000	50.200	48.800	49.600	49.600	6,610
2024-06-10	50.000	50.600	49.400	50.200	50.200	4,120
2024-06-07	49.000	52.600	48.200	49.600	49.600	31,570
2024-06-06	49.600	49.600	48.200	49.000	49.000	1,620
2024-06-05	47.200	51.000	46.600	49.400	49.400	15,450
2024-06-04	46.200	48.600	45.200	47.200	47.200	17,400
2024-06-03	47.600	48.000	42.200	45.600	45.600	21,200
2024-05-31	50.000	50.200	46.200	47.400	47.400	22,140
2024-05-30	49.600	50.800	49.600	50.200	50.200	2,810
2024-05-29	51.200	51.200	49.600	50.000	50.000	4,790
2024-05-28	49.400	52.200	49.200	51.400	51.400	11,370
2024-05-27	52.200	52.400	48.200	49.000	49.000	20,970
2024-05-24	55.000	55.400	51.800	52.200	52.200	22,950
2024-05-23	54.600	55.800	54.400	54.800	54.800	6,440
2024-05-22	54.400	55.200	54.200	55.200	55.200	5,060
2024-05-21	55.800	55.800	54.200	54.600	54.600	14,330
2024-05-20	55.600	57.600	54.600	55.800	55.800	42,450
2024-05-17	53.800	57.800	53.800	55.400	55.400	84,580
2024-05-16	54.200	54.600	53.600	53.800	53.800	7,760
2024-05-15	54.800	55.400	53.600	54.200	54.200	19,960
2024-05-14	55.800	56.200	54.600	55.000	55.000	8,370
2024-05-13	55.400	56.600	54.200	55.800	55.800	17,450
2024-05-10	54.400	56.000	54.400	55.600	55.600	4,330
2024-05-08	55.200	55.400	54.200	54.600	54.600	6,630
2024-05-07	54.200	55.600	54.000	55.000	55.000	28,910
2024-05-06	54.200	54.600	54.000	54.400	54.400	4,000
2024-05-03	54.200	54.800	53.800	54.200	54.200	5,220
2024-05-02	54.600	54.800	53.800	54.200	54.200	13,590
2024-04-30	53.800	55.000	53.800	54.600	54.600	12,190
2024-04-29	53.800	54.800	52.400	53.600	53.600	16,580
2024-04-27	53.600	53.800	53.200	53.600	53.600	1,990
2024-04-26	53.400	54.400	53.400	53.600	53.600	6,550
2024-04-25	52.800	55.800	52.600	53.600	53.600	35,790
2024-04-24	54.000	54.200	52.400	53.000	53.000	21,070
2024-04-23	55.600	55.600	53.400	53.800	53.800	38,090
2024-04-22	54.000	57.400	54.000	55.000	55.000	107,210
2024-04-19	54.600	54.600	54.000	54.200	54.200	2,660
2024-04-18	54.400	54.600	54.000	54.600	54.600	6,510
2024-04-17	54.600	55.200	54.400	54.400	54.400	11,720
2024-04-16	55.000	55.000	54.400	54.600	54.600	12,670
2024-04-15	54.200	55.000	53.600	54.600	54.600	15,160
2024-04-12	54.400	54.800	54.000	54.200	54.200	3,050
2024-04-11	55.000	55.600	54.200	54.200	54.200	7,840
2024-04-10	54.400	55.200	53.800	54.800	54.800	8,410
2024-04-09	54.400	54.600	54.000	54.600	54.600	4,490
2024-04-08	55.000	55.200	54.200	54.200	54.200	11,300
2024-04-05	54.600	55.400	54.400	55.000	55.000	9,650
2024-04-04	54.800	55.200	54.200	54.400	54.400	27,230
2024-04-03	54.200	55.400	52.800	54.400	54.400	43,190
2024-04-02	54.200	54.200	52.800	54.000	54.000	6,920
2024-04-01	53.600	54.200	53.200	53.600	53.600	7,100
2024-03-29	54.200	54.400	53.400	54.000	54.000	12,620
2024-03-28	52.600	54.200	52.600	54.000	54.000	11,390
2024-03-27	53.000	55.000	52.800	52.800	52.800	24,370
2024-03-26	51.400	53.000	51.000	53.000	53.000	12,560
2024-03-25	52.000	52.200	51.400	52.000	52.000	8,690
2024-03-22	52.800	52.800	51.600	52.000	52.000	13,540
2024-03-21	52.400	53.000	52.000	52.600	52.600	11,550
2024-03-20	53.200	54.000	51.800	52.400	52.400	24,550

← NewerPage 11 of 22 · 1,272 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-07-16	2.2496 RUB
2020-11-27	2.2578 RUB
2019-06-17	2.2075 RUB

Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.