Kurganskaya Generiruyushchaya Kompaniya PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	69.200	69.800	68.800	69.400	69.400	3,520
2023-09-27	67.000	70.600	66.200	68.400	68.400	10,220
2023-09-26	66.600	68.000	65.000	66.800	66.800	2,780
2023-09-25	64.200	70.000	62.800	66.600	66.600	21,480
2023-09-22	62.800	64.400	60.800	63.200	63.200	14,220
2023-09-21	63.200	66.600	62.000	62.000	62.000	5,350
2023-09-20	70.000	72.000	60.200	65.600	65.600	35,070
2023-09-19	74.200	75.200	68.000	69.200	69.200	12,040
2023-09-18	75.000	76.000	73.800	74.400	74.400	5,740
2023-09-15	71.200	75.600	70.000	75.000	75.000	14,010
2023-09-14	77.000	78.200	63.600	69.000	69.000	35,940
2023-09-13	79.000	79.000	75.800	76.000	76.000	27,170
2023-09-12	82.800	82.800	77.200	77.600	77.600	28,330
2023-09-11	81.000	81.000	74.000	80.000	80.000	26,740
2023-09-08	85.000	87.800	76.800	79.600	79.600	38,070
2023-09-07	85.000	85.000	74.400	80.200	80.200	41,740
2023-09-06	86.800	88.000	83.000	84.800	84.800	29,300
2023-09-05	89.000	89.000	82.600	86.400	86.400	56,860
2023-09-04	85.000	89.000	82.200	88.000	88.000	45,220
2023-09-01	86.000	86.000	80.800	85.200	85.200	35,270
2023-08-31	87.800	87.800	85.000	85.800	85.800	24,500
2023-08-30	88.000	88.800	81.800	86.400	86.400	46,340
2023-08-29	79.000	94.400	79.000	87.400	87.400	274,520
2023-08-28	76.600	81.200	73.200	78.200	78.200	62,190
2023-08-25	75.000	76.000	74.400	76.000	76.000	8,060
2023-08-24	73.000	75.400	71.200	73.400	73.400	24,680
2023-08-23	76.200	78.800	71.600	73.600	73.600	37,030
2023-08-22	72.800	76.200	70.000	76.000	76.000	51,870
2023-08-21	70.400	74.000	67.200	72.600	72.600	53,810
2023-08-18	68.600	69.600	65.400	69.200	69.200	27,840
2023-08-17	72.600	72.800	67.200	67.200	67.200	26,480
2023-08-16	76.200	77.600	66.800	71.000	71.000	74,150
2023-08-15	79.000	82.000	71.000	76.200	76.200	32,130
2023-08-14	78.800	86.200	77.000	78.000	78.000	83,910
2023-08-11	78.000	81.600	71.400	77.000	77.000	40,250
2023-08-10	91.200	98.600	64.200	78.400	78.400	251,840
2023-08-09	67.600	87.000	66.200	87.000	87.000	464,240
2023-08-08	62.800	70.200	57.200	67.600	67.600	184,440
2023-08-07	61.400	63.000	59.200	62.800	62.800	42,310
2023-08-04	63.200	63.800	58.200	60.200	60.200	93,550
2023-08-03	63.800	64.800	62.000	63.000	63.000	20,690
2023-08-02	65.800	65.800	60.200	63.400	63.400	42,230
2023-08-01	63.600	65.400	63.000	64.000	64.000	62,270
2023-07-31	63.600	65.600	61.800	62.800	62.800	17,160
2023-07-28	64.000	71.000	61.600	62.600	62.600	208,070
2023-07-27	56.000	65.400	54.400	62.000	62.000	225,330
2023-07-26	54.200	55.400	53.400	55.400	55.400	37,910
2023-07-25	53.400	54.000	53.000	53.600	53.600	25,130
2023-07-24	52.800	53.600	52.200	53.400	53.400	7,880
2023-07-21	52.600	52.600	51.800	52.200	52.200	9,730
2023-07-20	52.800	53.000	51.400	52.200	52.200	25,240
2023-07-19	53.000	53.600	52.400	53.000	53.000	56,340
2023-07-18	54.600	55.000	52.000	53.000	53.000	70,680
2023-07-17	53.600	54.800	52.600	53.200	53.200	18,390
2023-07-14	53.000	54.000	52.400	53.600	53.600	13,200
2023-07-13	56.600	56.800	52.200	53.200	53.200	62,900
2023-07-12	52.400	57.800	52.400	54.200	54.200	124,930
2023-07-11	52.800	54.400	51.800	52.400	52.400	25,760
2023-07-10	51.400	52.600	51.000	52.400	52.400	10,890
2023-07-07	51.800	52.400	50.600	51.600	51.600	9,890

← NewerPage 14 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.