Public Joint Stock Company Kurgan Generation Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-14 | 53.600 | 55.600 | 53.600 | 55.200 | 55.200 | 13,710 |
| 2024-06-13 | 52.600 | 53.600 | 51.200 | 53.600 | 53.600 | 11,160 |
| 2024-06-11 | 54.600 | 54.600 | 52.200 | 53.800 | 53.800 | 22,830 |
| 2024-06-10 | 54.800 | 55.000 | 54.000 | 54.200 | 54.200 | 9,050 |
| 2024-06-07 | 52.400 | 55.200 | 52.200 | 54.600 | 54.600 | 14,480 |
| 2024-06-06 | 53.400 | 53.600 | 51.800 | 52.200 | 52.200 | 12,370 |
| 2024-06-05 | 53.800 | 55.600 | 52.600 | 53.200 | 53.200 | 15,780 |
| 2024-06-04 | 51.800 | 53.800 | 50.200 | 53.400 | 53.400 | 12,860 |
| 2024-06-03 | 53.000 | 53.000 | 50.000 | 51.000 | 51.000 | 27,620 |
| 2024-05-31 | 54.000 | 54.200 | 50.200 | 52.000 | 52.000 | 33,430 |
| 2024-05-30 | 53.800 | 54.200 | 53.400 | 53.800 | 53.800 | 6,660 |
| 2024-05-29 | 54.400 | 54.600 | 53.000 | 53.600 | 53.600 | 16,360 |
| 2024-05-28 | 55.800 | 56.800 | 53.600 | 54.400 | 54.400 | 44,490 |
| 2024-05-27 | 55.600 | 59.400 | 53.400 | 55.800 | 55.800 | 37,530 |
| 2024-05-24 | 58.200 | 58.800 | 55.000 | 55.400 | 55.400 | 30,080 |
| 2024-05-23 | 58.600 | 58.800 | 58.000 | 58.600 | 58.600 | 3,060 |
| 2024-05-22 | 58.000 | 59.000 | 57.400 | 58.600 | 58.600 | 7,070 |
| 2024-05-21 | 59.600 | 59.800 | 57.200 | 57.800 | 57.800 | 17,700 |
| 2024-05-20 | 59.200 | 60.000 | 58.200 | 59.600 | 59.600 | 79,930 |
| 2024-05-17 | 57.000 | 60.200 | 55.400 | 60.000 | 60.000 | 138,500 |
| 2024-05-16 | 56.800 | 59.200 | 55.200 | 56.600 | 56.600 | 49,120 |
| 2024-05-15 | 57.200 | 57.600 | 56.800 | 56.800 | 56.800 | 9,090 |
| 2024-05-14 | 56.800 | 57.600 | 56.000 | 57.200 | 57.200 | 13,080 |
| 2024-05-13 | 56.600 | 57.200 | 56.200 | 56.600 | 56.600 | 13,730 |
| 2024-05-10 | 56.400 | 57.200 | 56.000 | 57.200 | 57.200 | 8,540 |
| 2024-05-08 | 56.800 | 57.000 | 55.800 | 56.200 | 56.200 | 10,870 |
| 2024-05-07 | 54.600 | 58.000 | 54.600 | 57.000 | 57.000 | 79,330 |
| 2024-05-06 | 55.000 | 55.000 | 54.200 | 54.200 | 54.200 | 4,650 |
| 2024-05-03 | 56.400 | 56.400 | 54.200 | 54.800 | 54.800 | 9,190 |
| 2024-05-02 | 56.400 | 57.000 | 56.000 | 56.400 | 56.400 | 4,760 |
| 2024-04-30 | 54.800 | 58.000 | 54.600 | 56.600 | 56.600 | 15,820 |
| 2024-04-29 | 55.400 | 55.400 | 54.800 | 55.000 | 55.000 | 620 |
| 2024-04-27 | 56.800 | 57.000 | 55.000 | 55.000 | 55.000 | 10,450 |
| 2024-04-26 | 58.000 | 58.200 | 55.800 | 56.400 | 56.400 | 20,920 |
| 2024-04-25 | 57.200 | 58.800 | 57.200 | 58.000 | 58.000 | 43,190 |
| 2024-04-24 | 56.800 | 58.200 | 56.000 | 58.000 | 58.000 | 53,610 |
| 2024-04-23 | 57.200 | 57.600 | 55.400 | 56.200 | 56.200 | 44,620 |
| 2024-04-22 | 52.200 | 58.400 | 51.800 | 57.200 | 57.200 | 196,910 |
| 2024-04-19 | 52.600 | 53.800 | 50.400 | 52.600 | 52.600 | 42,300 |
| 2024-04-18 | 52.800 | 53.200 | 52.000 | 52.000 | 52.000 | 14,150 |
| 2024-04-17 | 54.400 | 54.600 | 52.600 | 52.800 | 52.800 | 10,790 |
| 2024-04-16 | 53.400 | 55.000 | 53.200 | 54.000 | 54.000 | 13,820 |
| 2024-04-15 | 53.200 | 55.400 | 52.200 | 53.600 | 53.600 | 56,410 |
| 2024-04-12 | 53.000 | 53.200 | 52.600 | 53.000 | 53.000 | 2,030 |
| 2024-04-11 | 53.000 | 53.000 | 51.400 | 53.000 | 53.000 | 46,510 |
| 2024-04-10 | 51.400 | 53.000 | 51.200 | 52.200 | 52.200 | 28,340 |
| 2024-04-09 | 51.400 | 51.600 | 51.000 | 51.400 | 51.400 | 5,690 |
| 2024-04-08 | 51.600 | 52.200 | 51.200 | 51.200 | 51.200 | 6,170 |
| 2024-04-05 | 51.400 | 51.800 | 51.000 | 51.400 | 51.400 | 4,130 |
| 2024-04-04 | 51.600 | 53.200 | 51.000 | 51.200 | 51.200 | 15,560 |
| 2024-04-03 | 51.600 | 52.000 | 51.200 | 51.600 | 51.600 | 14,890 |
| 2024-04-02 | 51.400 | 52.000 | 51.200 | 51.800 | 51.800 | 17,280 |
| 2024-04-01 | 50.400 | 52.000 | 50.400 | 51.600 | 51.600 | 26,160 |
| 2024-03-29 | 50.600 | 51.400 | 50.200 | 50.400 | 50.400 | 10,740 |
| 2024-03-28 | 50.400 | 51.000 | 50.000 | 50.600 | 50.600 | 14,700 |
| 2024-03-27 | 50.600 | 51.000 | 50.000 | 50.200 | 50.200 | 27,090 |
| 2024-03-26 | 49.800 | 50.800 | 49.600 | 50.400 | 50.400 | 35,220 |
| 2024-03-25 | 49.600 | 49.800 | 49.200 | 49.600 | 49.600 | 12,320 |
| 2024-03-22 | 49.800 | 49.800 | 49.200 | 49.600 | 49.600 | 20,670 |
| 2024-03-21 | 49.400 | 50.000 | 49.200 | 49.400 | 49.400 | 15,810 |
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.