Public Joint Stock Company Kurgan Generation Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 48.600 | 49.400 | 48.600 | 48.600 | 48.600 | 1,230 |
| 2024-09-05 | 49.000 | 49.600 | 48.000 | 48.400 | 48.400 | 4,420 |
| 2024-09-04 | 48.400 | 49.600 | 48.400 | 49.000 | 49.000 | 3,860 |
| 2024-09-03 | 48.400 | 49.400 | 47.800 | 48.000 | 48.000 | 8,440 |
| 2024-09-02 | 50.000 | 50.200 | 47.800 | 48.400 | 48.400 | 8,320 |
| 2024-08-30 | 50.400 | 50.600 | 49.600 | 49.800 | 49.800 | 2,170 |
| 2024-08-29 | 50.200 | 50.400 | 50.000 | 50.200 | 50.200 | 2,240 |
| 2024-08-28 | 50.000 | 50.000 | 49.400 | 49.600 | 49.600 | 2,100 |
| 2024-08-27 | 50.200 | 50.600 | 49.200 | 50.000 | 50.000 | 2,820 |
| 2024-08-26 | 49.200 | 50.600 | 49.200 | 50.600 | 50.600 | 1,830 |
| 2024-08-23 | 50.200 | 50.400 | 49.200 | 49.200 | 49.200 | 4,480 |
| 2024-08-22 | 50.600 | 50.800 | 49.400 | 50.000 | 50.000 | 8,440 |
| 2024-08-21 | 51.400 | 51.400 | 49.800 | 50.400 | 50.400 | 4,100 |
| 2024-08-20 | 50.800 | 51.400 | 50.600 | 51.200 | 51.200 | 1,540 |
| 2024-08-19 | 50.600 | 51.000 | 50.400 | 51.000 | 51.000 | 3,410 |
| 2024-08-16 | 51.000 | 51.200 | 50.200 | 50.800 | 50.800 | 4,630 |
| 2024-08-15 | 52.000 | 52.200 | 50.400 | 51.200 | 51.200 | 13,100 |
| 2024-08-14 | 51.800 | 52.800 | 51.400 | 52.000 | 52.000 | 6,930 |
| 2024-08-13 | 51.800 | 52.400 | 51.600 | 51.800 | 51.800 | 3,680 |
| 2024-08-12 | 53.000 | 53.200 | 51.600 | 51.600 | 51.600 | 4,840 |
| 2024-08-09 | 52.400 | 53.200 | 52.000 | 52.600 | 52.600 | 3,700 |
| 2024-08-08 | 52.600 | 53.200 | 52.000 | 52.200 | 52.200 | 10,220 |
| 2024-08-07 | 54.200 | 55.800 | 51.200 | 52.600 | 52.600 | 28,640 |
| 2024-08-06 | 52.400 | 55.400 | 52.400 | 54.200 | 54.200 | 15,300 |
| 2024-08-05 | 51.000 | 52.400 | 49.800 | 52.200 | 52.200 | 9,100 |
| 2024-08-02 | 52.800 | 53.400 | 50.200 | 51.600 | 51.600 | 13,660 |
| 2024-08-01 | 53.200 | 55.800 | 52.400 | 52.800 | 52.800 | 19,610 |
| 2024-07-31 | 57.000 | 57.800 | 52.600 | 53.200 | 53.200 | 31,380 |
| 2024-07-30 | 49.000 | 57.600 | 48.800 | 57.000 | 57.000 | 222,060 |
| 2024-07-29 | 48.200 | 49.400 | 47.600 | 49.000 | 49.000 | 16,300 |
| 2024-07-26 | 48.800 | 49.000 | 48.000 | 48.400 | 48.400 | 13,210 |
| 2024-07-25 | 49.000 | 49.200 | 48.800 | 49.000 | 49.000 | 1,940 |
| 2024-07-24 | 48.800 | 49.200 | 48.800 | 49.200 | 49.200 | 2,210 |
| 2024-07-23 | 49.000 | 49.400 | 48.600 | 48.600 | 48.600 | 2,410 |
| 2024-07-22 | 49.000 | 49.400 | 48.600 | 49.200 | 49.200 | 4,590 |
| 2024-07-19 | 48.800 | 53.200 | 48.400 | 48.800 | 48.800 | 47,800 |
| 2024-07-18 | 49.000 | 49.200 | 48.200 | 49.000 | 49.000 | 13,100 |
| 2024-07-17 | 47.200 | 49.800 | 47.200 | 49.000 | 49.000 | 31,170 |
| 2024-07-16 | 47.800 | 48.000 | 47.000 | 47.400 | 47.400 | 27,240 |
| 2024-07-15 | 51.000 | 51.400 | 46.600 | 47.200 | 47.200 | 205,530 |
| 2024-07-12 | 55.800 | 57.600 | 55.600 | 56.600 | 56.600 | 144,760 |
| 2024-07-11 | 54.200 | 56.800 | 53.800 | 55.800 | 55.800 | 35,060 |
| 2024-07-10 | 56.400 | 57.000 | 54.000 | 54.000 | 54.000 | 13,050 |
| 2024-07-09 | 57.400 | 57.400 | 55.800 | 55.800 | 55.800 | 35,030 |
| 2024-07-08 | 57.800 | 58.000 | 55.400 | 56.800 | 56.800 | 40,480 |
| 2024-07-05 | 57.600 | 58.000 | 56.600 | 57.800 | 57.800 | 32,430 |
| 2024-07-04 | 56.600 | 58.000 | 56.000 | 57.200 | 57.200 | 46,510 |
| 2024-07-03 | 56.400 | 57.200 | 56.000 | 56.000 | 56.000 | 15,840 |
| 2024-07-02 | 54.800 | 57.000 | 54.800 | 56.200 | 56.200 | 20,730 |
| 2024-07-01 | 54.800 | 55.000 | 54.200 | 54.800 | 54.800 | 4,530 |
| 2024-06-28 | 54.800 | 55.000 | 54.000 | 54.800 | 54.800 | 10,260 |
| 2024-06-27 | 54.600 | 55.000 | 54.200 | 54.600 | 54.600 | 5,060 |
| 2024-06-26 | 54.400 | 55.000 | 54.200 | 55.000 | 55.000 | 5,890 |
| 2024-06-25 | 53.400 | 56.000 | 53.200 | 54.200 | 54.200 | 26,270 |
| 2024-06-24 | 53.800 | 54.200 | 53.000 | 53.600 | 53.600 | 5,320 |
| 2024-06-21 | 54.400 | 54.600 | 53.000 | 53.600 | 53.600 | 8,310 |
| 2024-06-20 | 55.200 | 55.400 | 53.600 | 54.200 | 54.200 | 4,910 |
| 2024-06-19 | 55.200 | 55.800 | 53.800 | 53.800 | 53.800 | 15,230 |
| 2024-06-18 | 55.400 | 55.600 | 53.600 | 55.000 | 55.000 | 11,740 |
| 2024-06-17 | 55.200 | 55.800 | 53.400 | 55.200 | 55.200 | 15,800 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-07-16 | 3.4593 RUB |
| 2020-11-27 | 3.3898 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.