Kurganskaya Generiruyushchaya Kompaniya PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	55.800	58.400	55.200	56.400	56.400	15,210
2023-12-20	56.200	57.600	52.200	55.600	55.600	10,040
2023-12-19	56.000	60.400	56.000	56.200	56.200	11,760
2023-12-18	52.600	58.200	52.000	57.000	57.000	13,240
2023-12-15	51.600	52.600	51.200	52.000	52.000	2,000
2023-12-14	51.600	55.400	51.000	51.200	51.200	22,550
2023-12-13	49.800	51.800	48.600	51.600	51.600	17,590
2023-12-12	50.000	50.600	49.200	50.200	50.200	3,070
2023-12-11	51.800	52.400	50.000	50.400	50.400	5,550
2023-12-08	52.600	53.000	50.400	52.400	52.400	9,550
2023-12-07	52.400	53.200	50.600	52.800	52.800	9,300
2023-12-06	53.000	53.000	52.200	52.800	52.800	960
2023-12-05	53.200	53.400	52.400	53.000	53.000	6,910
2023-12-04	54.600	54.600	52.400	53.800	53.800	5,930
2023-12-01	54.000	55.000	54.000	54.800	54.800	2,340
2023-11-30	56.800	57.800	54.200	54.200	54.200	18,810
2023-11-29	57.400	59.000	55.400	58.200	58.200	20,010
2023-11-28	54.600	58.400	54.200	58.000	58.000	12,710
2023-11-27	56.600	56.600	54.600	55.600	55.600	9,750
2023-11-24	57.200	57.800	56.400	56.600	56.600	2,480
2023-11-23	58.200	58.200	57.200	57.800	57.800	5,550
2023-11-22	58.600	58.600	57.400	58.200	58.200	3,470
2023-11-21	59.600	60.200	57.200	58.600	58.600	23,290
2023-11-20	61.400	62.800	58.000	59.600	59.600	28,150
2023-11-17	57.000	67.400	56.600	61.800	61.800	176,780
2023-11-16	55.000	59.400	53.800	56.000	56.000	33,190
2023-11-15	51.200	57.000	49.200	56.200	56.200	15,350
2023-11-14	57.600	58.800	49.000	51.200	51.200	26,390
2023-11-13	62.600	62.600	58.000	58.000	58.000	25,840
2023-11-10	65.800	66.200	60.400	62.600	62.600	46,780
2023-11-09	66.800	67.400	65.600	66.200	66.200	7,220
2023-11-08	65.800	67.800	65.200	66.400	66.400	15,510
2023-11-07	66.200	66.800	65.600	65.800	65.800	5,110
2023-11-06	65.400	67.000	64.600	66.400	66.400	2,950
2023-11-03	65.600	65.800	64.200	65.400	65.400	5,110
2023-11-02	65.800	66.800	64.400	65.000	65.000	8,230
2023-11-01	65.400	67.200	64.600	65.600	65.600	24,230
2023-10-31	66.800	67.600	65.000	65.200	65.200	10,780
2023-10-30	67.000	68.000	65.800	68.000	68.000	3,860
2023-10-27	66.800	67.800	66.600	66.800	66.800	4,290
2023-10-26	68.400	69.800	66.200	66.800	66.800	7,200
2023-10-25	66.800	69.000	65.800	68.200	68.200	17,960
2023-10-24	67.200	68.200	66.000	67.800	67.800	6,520
2023-10-23	69.000	69.000	66.600	67.400	67.400	7,770
2023-10-20	68.000	70.400	66.600	68.000	68.000	17,150
2023-10-19	70.000	71.000	66.600	68.000	68.000	30,630
2023-10-18	71.600	73.800	66.800	70.200	70.200	22,860
2023-10-17	67.200	74.800	66.600	71.000	71.000	46,540
2023-10-16	67.400	67.600	64.800	66.600	66.600	23,600
2023-10-13	68.400	68.400	65.600	66.800	66.800	24,320
2023-10-12	68.200	68.600	66.000	67.600	67.600	5,640
2023-10-11	67.600	68.800	67.400	68.600	68.600	1,490
2023-10-10	67.200	68.000	66.800	67.400	67.400	2,420
2023-10-09	68.400	68.600	66.800	67.200	67.200	1,400
2023-10-06	68.400	69.400	66.000	67.400	67.400	7,140
2023-10-05	68.000	69.000	66.000	68.400	68.400	1,270
2023-10-04	66.000	69.000	65.800	69.000	69.000	15,310
2023-10-03	70.400	70.400	65.800	66.400	66.400	10,390
2023-10-02	70.000	72.000	68.000	68.800	68.800	10,740
2023-09-29	70.600	70.600	67.600	68.800	68.800	7,410

← NewerPage 13 of 22 · 1,270 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.