Kurganskaya Generiruyushchaya Kompaniya PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-12	34.800	35.000	33.800	34.600	34.600	3,820
2023-01-11	34.000	34.800	33.600	34.600	34.600	5,660
2023-01-10	33.400	34.000	33.200	33.800	33.800	3,360
2023-01-09	33.400	33.800	33.400	33.600	33.600	490
2023-01-06	33.000	33.600	33.000	33.600	33.600	2,250
2023-01-05	33.600	33.600	33.200	33.600	33.600	400
2023-01-04	33.200	34.000	32.800	33.200	33.200	3,280
2023-01-03	33.200	34.200	33.200	33.400	33.400	1,540
2022-12-30	32.800	33.400	32.600	33.400	33.400	1,970
2022-12-29	33.200	33.200	32.400	33.200	33.200	5,850
2022-12-28	33.200	33.400	32.800	33.400	33.400	680
2022-12-27	33.600	34.000	32.400	33.000	33.000	8,230
2022-12-26	33.600	37.600	32.400	33.200	33.200	26,280
2022-12-23	33.400	33.800	33.200	33.600	33.600	500
2022-12-22	33.800	34.000	33.400	33.600	33.600	1,720
2022-12-21	34.000	36.200	33.400	34.200	34.200	18,490
2022-12-20	33.200	35.400	33.000	34.400	34.400	21,820
2022-12-19	33.600	33.800	33.000	33.000	33.000	2,160
2022-12-16	33.600	33.600	32.600	33.200	33.200	490
2022-12-15	33.800	33.800	33.000	33.400	33.400	2,710
2022-12-14	32.800	33.800	32.400	33.800	33.800	4,220
2022-12-13	33.000	33.400	32.400	32.400	32.400	3,510
2022-12-12	33.000	33.400	31.200	33.000	33.000	15,780
2022-12-09	33.600	33.800	31.600	32.800	32.800	15,910
2022-12-08	34.200	34.200	33.000	33.600	33.600	16,830
2022-12-07	34.600	34.600	33.600	34.200	34.200	5,850
2022-12-06	35.000	35.000	34.400	35.000	35.000	680
2022-12-05	35.400	35.800	34.200	34.600	34.600	7,420
2022-12-02	34.800	37.400	34.600	35.200	35.200	8,810
2022-12-01	34.800	35.000	34.600	34.600	34.600	4,130
2022-11-30	35.200	35.200	34.800	35.200	35.200	1,370
2022-11-29	35.200	35.200	34.800	35.000	35.000	780
2022-11-28	35.000	35.200	34.400	34.800	34.800	2,130
2022-11-25	34.600	35.400	34.200	35.000	35.000	3,280
2022-11-24	34.000	37.800	34.000	34.400	34.400	16,000
2022-11-23	33.200	34.800	33.200	34.000	34.000	7,440
2022-11-22	34.200	34.400	33.000	33.600	33.600	12,940
2022-11-21	35.800	35.800	31.000	34.000	34.000	40,000
2022-11-18	36.000	36.000	35.600	35.600	35.600	1,640
2022-11-17	36.200	36.200	35.000	36.000	36.000	1,070
2022-11-16	35.600	37.400	34.200	36.200	36.200	9,490
2022-11-15	36.000	36.200	35.400	35.600	35.600	3,900
2022-11-14	35.400	37.600	35.200	36.000	36.000	7,140
2022-11-11	35.400	35.600	34.400	35.000	35.000	1,110
2022-11-10	35.200	36.000	35.000	35.200	35.200	1,440
2022-11-09	34.600	35.400	34.600	35.400	35.400	550
2022-11-08	35.400	35.400	34.600	34.600	34.600	13,650
2022-11-07	34.600	35.200	33.600	35.200	35.200	6,560
2022-11-03	34.400	35.200	34.400	35.000	35.000	2,210
2022-11-02	34.000	34.400	34.000	34.200	34.200	1,470
2022-11-01	34.400	35.200	33.600	34.000	34.000	7,440
2022-10-31	35.000	35.000	34.200	34.400	34.400	3,190
2022-10-28	34.400	37.000	34.400	35.200	35.200	24,450
2022-10-27	34.000	34.800	33.600	34.800	34.800	740
2022-10-26	34.200	34.600	34.200	34.200	34.200	260
2022-10-25	33.600	34.200	33.600	34.200	34.200	410
2022-10-24	33.600	33.800	33.600	33.800	33.800	100
2022-10-21	33.400	33.800	33.000	33.600	33.600	210
2022-10-20	33.600	33.800	33.000	33.600	33.600	410
2022-10-19	33.800	34.000	33.600	33.600	33.600	170

← NewerPage 17 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.