Kurganskaya Generiruyushchaya Kompaniya PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-20	53.200	54.000	51.800	52.400	52.400	24,550
2024-03-19	53.400	54.200	52.600	53.000	53.000	9,870
2024-03-18	53.200	53.800	52.600	53.400	53.400	7,430
2024-03-15	53.600	54.200	52.800	53.400	53.400	17,740
2024-03-14	55.000	55.600	53.600	53.800	53.800	10,500
2024-03-13	53.400	57.600	52.400	55.000	55.000	108,430
2024-03-12	53.400	53.600	52.000	53.200	53.200	14,520
2024-03-11	53.600	54.200	53.400	53.400	53.400	6,430
2024-03-07	53.200	53.800	53.000	53.600	53.600	10,430
2024-03-06	53.000	53.400	52.400	53.000	53.000	27,730
2024-03-05	53.800	54.400	52.800	53.200	53.200	17,210
2024-03-04	54.200	54.400	53.200	53.600	53.600	11,860
2024-03-01	54.400	55.000	52.200	54.200	54.200	26,440
2024-02-29	54.400	54.400	53.800	54.000	54.000	17,240
2024-02-28	54.600	55.200	54.200	54.400	54.400	11,000
2024-02-27	55.000	55.600	54.200	54.200	54.200	14,720
2024-02-26	54.600	55.600	54.200	55.000	55.000	23,490
2024-02-22	54.000	55.000	53.800	54.400	54.400	4,020
2024-02-21	56.200	56.400	52.600	53.600	53.600	21,650
2024-02-20	56.800	57.200	56.000	56.200	56.200	7,380
2024-02-19	57.200	57.600	56.600	56.800	56.800	8,270
2024-02-16	57.800	58.400	57.200	57.200	57.200	11,180
2024-02-15	58.000	58.000	57.200	57.800	57.800	8,680
2024-02-14	58.600	59.600	57.000	57.800	57.800	51,220
2024-02-13	58.200	59.000	58.000	59.000	59.000	6,790
2024-02-12	59.000	59.600	57.800	59.000	59.000	12,150
2024-02-09	58.400	60.200	57.200	58.600	58.600	40,970
2024-02-08	59.400	59.600	58.000	58.600	58.600	14,890
2024-02-07	59.800	59.800	58.800	59.400	59.400	5,670
2024-02-06	59.800	60.400	59.000	59.800	59.800	14,160
2024-02-05	60.000	60.000	59.000	59.600	59.600	12,670
2024-02-02	59.800	60.000	59.200	59.600	59.600	6,670
2024-02-01	60.200	60.200	59.400	59.400	59.400	13,350
2024-01-31	60.400	60.400	59.400	60.200	60.200	26,560
2024-01-30	61.200	61.800	59.200	60.400	60.400	33,340
2024-01-29	59.800	62.000	58.800	61.400	61.400	36,370
2024-01-26	59.400	61.000	58.800	59.400	59.400	15,620
2024-01-25	62.200	63.400	58.600	59.400	59.400	69,170
2024-01-24	59.600	62.200	59.200	62.000	62.000	48,980
2024-01-23	58.800	60.200	58.400	59.200	59.200	50,420
2024-01-22	59.800	60.000	58.000	58.400	58.400	31,980
2024-01-19	59.800	60.200	59.000	59.200	59.200	67,980
2024-01-18	61.400	62.000	59.000	60.000	60.000	68,540
2024-01-17	61.600	62.000	60.600	61.200	61.200	21,680
2024-01-16	63.000	63.600	60.600	61.600	61.600	18,710
2024-01-15	63.400	64.200	62.200	63.400	63.400	14,710
2024-01-12	62.200	63.200	61.800	62.800	62.800	11,640
2024-01-11	62.000	65.000	61.200	62.200	62.200	11,840
2024-01-10	61.800	63.000	60.800	62.000	62.000	12,150
2024-01-09	60.800	62.800	59.600	60.800	60.800	14,490
2024-01-08	59.400	61.000	59.400	60.000	60.000	16,170
2024-01-05	58.800	60.400	57.800	60.000	60.000	10,830
2024-01-04	57.200	63.600	57.200	58.800	58.800	83,740
2024-01-03	56.000	57.400	55.600	56.800	56.800	6,380
2023-12-29	55.800	56.400	54.400	55.600	55.600	2,020
2023-12-28	55.800	56.800	55.000	55.200	55.200	4,770
2023-12-27	55.000	57.000	55.000	56.600	56.600	9,160
2023-12-26	56.400	56.800	55.000	55.200	55.200	3,800
2023-12-25	56.200	58.000	53.200	56.600	56.600	26,340
2023-12-22	57.200	57.400	56.000	56.000	56.000	4,100

← NewerPage 12 of 22 · 1,273 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.