Kurganskaya Generiruyushchaya Kompaniya PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	51.800	52.800	51.000	51.800	51.800	11,960
2023-07-05	52.800	52.800	50.400	51.200	51.200	15,260
2023-07-04	52.800	53.000	52.000	52.400	52.400	3,690
2023-07-03	52.400	54.600	52.000	52.800	52.800	17,100
2023-06-30	52.800	54.400	51.200	52.000	52.000	20,700
2023-06-29	52.400	53.400	51.800	52.800	52.800	10,530
2023-06-28	52.400	53.800	51.600	52.200	52.200	29,360
2023-06-27	52.400	52.800	51.200	52.000	52.000	18,380
2023-06-26	52.400	52.400	51.400	52.200	52.200	2,140
2023-06-23	53.400	54.000	51.000	53.000	53.000	70,440
2023-06-22	53.800	53.800	52.400	53.200	53.200	5,520
2023-06-21	52.600	54.000	51.400	53.200	53.200	36,880
2023-06-20	47.000	53.000	47.000	52.800	52.800	44,470
2023-06-19	55.000	55.000	50.800	52.200	52.200	21,410
2023-06-16	52.000	52.200	51.600	52.200	52.200	9,500
2023-06-15	51.200	52.200	51.000	51.800	51.800	7,210
2023-06-14	51.400	52.000	50.000	51.000	51.000	6,580
2023-06-13	51.000	53.000	50.000	51.800	51.800	15,650
2023-06-09	50.400	51.000	50.200	51.000	51.000	1,630
2023-06-08	51.400	51.400	50.000	51.000	51.000	4,830
2023-06-07	49.600	51.800	49.600	51.400	51.400	7,060
2023-06-06	50.600	50.600	48.800	49.600	49.600	8,030
2023-06-05	52.200	52.200	49.200	50.200	50.200	34,570
2023-06-02	51.400	53.000	49.800	51.800	51.800	17,780
2023-06-01	49.400	53.600	48.000	51.400	51.400	221,500
2023-05-31	48.400	48.400	46.800	47.200	47.200	16,680
2023-05-30	48.000	48.000	46.800	47.400	47.400	28,160
2023-05-29	48.200	48.400	46.000	47.800	47.800	35,310
2023-05-26	49.000	49.000	45.800	47.400	47.400	45,410
2023-05-25	47.200	47.400	45.800	46.400	46.400	13,500
2023-05-24	46.200	47.400	45.600	46.800	46.800	19,500
2023-05-23	47.000	47.400	45.600	46.400	46.400	8,580
2023-05-22	46.400	49.000	46.200	47.400	47.400	21,140
2023-05-19	47.200	47.200	45.200	46.400	46.400	19,060
2023-05-18	48.600	48.800	43.800	47.200	47.200	46,610
2023-05-17	50.200	51.000	47.000	48.600	48.600	39,530
2023-05-16	52.800	52.800	48.600	50.600	50.600	11,290
2023-05-15	54.000	54.000	49.800	51.600	51.600	5,330
2023-05-12	52.400	52.800	50.200	51.400	51.400	30,090
2023-05-11	51.600	54.000	48.600	52.400	52.400	30,220
2023-05-10	48.200	51.600	46.200	49.000	49.000	10,500
2023-05-08	47.200	49.400	45.400	47.800	47.800	19,030
2023-05-05	47.200	48.200	46.200	46.600	46.600	1,780
2023-05-04	45.800	47.400	45.000	47.200	47.200	1,980
2023-05-03	47.400	50.200	43.200	46.800	46.800	40,700
2023-05-02	49.400	50.200	46.000	47.400	47.400	9,510
2023-04-28	50.400	52.600	49.400	49.800	49.800	22,950
2023-04-27	52.000	53.200	49.000	50.000	50.000	15,640
2023-04-26	52.800	52.800	48.400	51.200	51.200	92,110
2023-04-25	48.000	52.200	46.400	51.800	51.800	114,410
2023-04-24	45.000	47.000	45.000	46.200	46.200	22,040
2023-04-21	45.400	46.200	44.600	45.000	45.000	3,610
2023-04-20	44.800	45.200	44.200	45.200	45.200	3,740
2023-04-19	44.600	45.200	44.200	45.200	45.200	5,450
2023-04-18	44.600	45.400	44.200	44.600	44.600	6,400
2023-04-17	46.400	46.400	43.600	44.600	44.600	14,790
2023-04-14	43.800	44.400	43.000	44.400	44.400	2,930
2023-04-13	45.000	46.200	43.200	43.800	43.800	7,140
2023-04-12	43.400	45.800	42.600	44.600	44.600	19,680
2023-04-11	44.600	44.800	42.600	43.000	43.000	10,250

← NewerPage 15 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.