Public Joint Stock Company Kurgan Generation Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-20 | 49.200 | 50.000 | 48.800 | 49.000 | 49.000 | 17,590 |
| 2024-03-19 | 50.000 | 50.200 | 48.800 | 49.200 | 49.200 | 14,370 |
| 2024-03-18 | 49.800 | 50.600 | 49.600 | 50.000 | 50.000 | 9,230 |
| 2024-03-15 | 49.800 | 50.400 | 49.600 | 50.200 | 50.200 | 7,610 |
| 2024-03-14 | 50.600 | 50.600 | 49.000 | 49.800 | 49.800 | 16,980 |
| 2024-03-13 | 49.800 | 51.400 | 49.800 | 50.400 | 50.400 | 37,060 |
| 2024-03-12 | 50.400 | 50.400 | 49.000 | 50.200 | 50.200 | 13,550 |
| 2024-03-11 | 51.000 | 51.200 | 50.000 | 50.400 | 50.400 | 12,320 |
| 2024-03-07 | 51.200 | 51.200 | 50.600 | 50.600 | 50.600 | 4,210 |
| 2024-03-06 | 51.800 | 51.800 | 50.800 | 51.000 | 51.000 | 9,870 |
| 2024-03-05 | 52.000 | 52.000 | 51.000 | 51.600 | 51.600 | 6,010 |
| 2024-03-04 | 52.000 | 52.400 | 51.800 | 52.000 | 52.000 | 9,290 |
| 2024-03-01 | 52.000 | 52.200 | 51.600 | 52.000 | 52.000 | 2,040 |
| 2024-02-29 | 50.600 | 52.800 | 50.600 | 51.800 | 51.800 | 7,600 |
| 2024-02-28 | 50.600 | 51.400 | 49.600 | 51.000 | 51.000 | 9,600 |
| 2024-02-27 | 51.800 | 53.600 | 50.200 | 51.000 | 51.000 | 17,730 |
| 2024-02-26 | 50.000 | 53.800 | 50.000 | 51.800 | 51.800 | 33,630 |
| 2024-02-22 | 49.000 | 50.000 | 49.000 | 49.800 | 49.800 | 13,300 |
| 2024-02-21 | 50.400 | 50.400 | 48.800 | 48.800 | 48.800 | 27,070 |
| 2024-02-20 | 51.200 | 51.200 | 50.400 | 50.400 | 50.400 | 8,200 |
| 2024-02-19 | 51.200 | 52.000 | 50.200 | 51.000 | 51.000 | 10,320 |
| 2024-02-16 | 50.600 | 52.000 | 50.400 | 51.000 | 51.000 | 17,660 |
| 2024-02-15 | 50.400 | 51.000 | 50.000 | 50.400 | 50.400 | 10,270 |
| 2024-02-14 | 50.600 | 51.000 | 50.200 | 50.200 | 50.200 | 9,030 |
| 2024-02-13 | 50.600 | 51.000 | 50.200 | 50.600 | 50.600 | 8,600 |
| 2024-02-12 | 49.800 | 51.200 | 49.800 | 50.200 | 50.200 | 16,810 |
| 2024-02-09 | 49.800 | 50.400 | 49.000 | 49.600 | 49.600 | 15,190 |
| 2024-02-08 | 50.000 | 50.400 | 49.600 | 50.000 | 50.000 | 15,740 |
| 2024-02-07 | 49.800 | 50.200 | 49.600 | 49.800 | 49.800 | 8,640 |
| 2024-02-06 | 50.000 | 50.000 | 49.600 | 49.800 | 49.800 | 2,940 |
| 2024-02-05 | 49.600 | 50.200 | 48.200 | 50.000 | 50.000 | 30,560 |
| 2024-02-02 | 50.200 | 50.400 | 49.600 | 49.600 | 49.600 | 5,550 |
| 2024-02-01 | 49.800 | 50.200 | 49.600 | 50.000 | 50.000 | 8,960 |
| 2024-01-31 | 49.800 | 50.000 | 49.200 | 49.800 | 49.800 | 4,640 |
| 2024-01-30 | 50.400 | 50.800 | 49.600 | 49.600 | 49.600 | 17,310 |
| 2024-01-29 | 50.000 | 51.200 | 49.400 | 50.000 | 50.000 | 16,370 |
| 2024-01-26 | 49.800 | 50.000 | 49.000 | 49.800 | 49.800 | 13,590 |
| 2024-01-25 | 50.600 | 50.600 | 49.400 | 49.800 | 49.800 | 15,150 |
| 2024-01-24 | 50.200 | 52.000 | 49.600 | 50.000 | 50.000 | 43,380 |
| 2024-01-23 | 50.200 | 50.800 | 49.800 | 50.400 | 50.400 | 8,130 |
| 2024-01-22 | 50.000 | 51.000 | 49.800 | 50.400 | 50.400 | 11,730 |
| 2024-01-19 | 49.800 | 51.400 | 49.800 | 50.000 | 50.000 | 8,350 |
| 2024-01-18 | 50.000 | 51.400 | 49.600 | 49.800 | 49.800 | 16,120 |
| 2024-01-17 | 49.400 | 50.400 | 49.200 | 49.800 | 49.800 | 14,620 |
| 2024-01-16 | 50.200 | 50.200 | 48.800 | 49.000 | 49.000 | 20,810 |
| 2024-01-15 | 49.200 | 51.600 | 48.600 | 50.400 | 50.400 | 46,510 |
| 2024-01-12 | 48.400 | 49.400 | 48.200 | 49.000 | 49.000 | 14,580 |
| 2024-01-11 | 48.800 | 49.600 | 47.200 | 48.200 | 48.200 | 17,570 |
| 2024-01-10 | 48.000 | 49.800 | 48.000 | 48.400 | 48.400 | 17,620 |
| 2024-01-09 | 47.600 | 48.600 | 47.000 | 48.000 | 48.000 | 15,170 |
| 2024-01-08 | 46.400 | 48.800 | 45.200 | 47.200 | 47.200 | 63,090 |
| 2024-01-05 | 45.800 | 46.800 | 44.600 | 46.400 | 46.400 | 44,330 |
| 2024-01-04 | 45.200 | 46.000 | 45.000 | 45.400 | 45.400 | 22,190 |
| 2024-01-03 | 43.200 | 46.000 | 43.200 | 45.000 | 45.000 | 23,150 |
| 2023-12-29 | 44.200 | 44.200 | 43.000 | 43.400 | 43.400 | 14,250 |
| 2023-12-28 | 44.200 | 44.200 | 43.000 | 43.400 | 43.400 | 28,270 |
| 2023-12-27 | 44.200 | 44.600 | 43.600 | 44.000 | 44.000 | 9,740 |
| 2023-12-26 | 44.800 | 46.000 | 43.800 | 44.400 | 44.400 | 16,750 |
| 2023-12-25 | 45.000 | 45.200 | 43.400 | 45.000 | 45.000 | 42,970 |
| 2023-12-22 | 45.400 | 45.400 | 44.200 | 45.000 | 45.000 | 12,030 |
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.