Public Joint Stock Company Kurgan Generation Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-22	45.400	45.400	44.200	45.000	45.000	12,030
2023-12-21	45.400	46.400	44.600	45.400	45.400	12,050
2023-12-20	45.400	46.800	43.800	44.800	44.800	53,190
2023-12-19	44.600	49.400	44.200	46.000	46.000	46,700
2023-12-18	44.000	45.000	43.000	44.400	44.400	26,140
2023-12-15	43.000	44.000	41.200	43.600	43.600	46,190
2023-12-14	43.800	45.000	42.800	43.000	43.000	12,690
2023-12-13	42.800	43.800	42.400	43.600	43.600	1,780
2023-12-12	42.800	43.600	41.800	43.200	43.200	4,820
2023-12-11	43.200	44.400	42.800	43.600	43.600	7,880
2023-12-08	42.800	44.000	42.200	43.800	43.800	8,480
2023-12-07	41.600	43.200	40.000	42.400	42.400	43,590
2023-12-06	43.200	43.800	40.800	42.200	42.200	28,040
2023-12-05	44.000	44.000	39.800	43.200	43.200	53,430
2023-12-04	44.400	44.400	43.000	43.800	43.800	11,570
2023-12-01	45.000	45.400	43.800	44.800	44.800	16,980
2023-11-30	48.200	48.400	42.600	45.000	45.000	95,340
2023-11-29	48.400	49.200	47.400	48.000	48.000	7,400
2023-11-28	45.200	50.000	45.200	48.800	48.800	52,530
2023-11-27	48.600	48.800	44.800	46.000	46.000	92,030
2023-11-24	48.800	49.000	47.800	48.600	48.600	10,800
2023-11-23	49.800	49.800	48.400	49.000	49.000	14,020
2023-11-22	50.200	50.200	49.000	49.200	49.200	18,670
2023-11-21	51.000	51.200	50.000	50.200	50.200	28,980
2023-11-20	51.000	51.200	50.200	51.000	51.000	7,660
2023-11-17	51.000	55.400	50.200	50.400	50.400	207,430
2023-11-16	49.000	52.000	48.000	50.200	50.200	52,120
2023-11-15	46.400	50.600	45.600	49.000	49.000	32,770
2023-11-14	50.600	50.600	45.400	48.000	48.000	42,570
2023-11-13	51.400	51.600	50.200	50.800	50.800	17,860
2023-11-10	53.400	53.400	51.000	51.600	51.600	16,870
2023-11-09	53.200	54.400	53.000	53.800	53.800	12,730
2023-11-08	52.000	55.000	51.600	52.800	52.800	27,100
2023-11-07	51.800	52.600	51.400	52.000	52.000	4,740
2023-11-06	51.600	51.800	51.400	51.800	51.800	3,800
2023-11-03	51.600	52.000	51.000	52.000	52.000	4,830
2023-11-02	51.600	52.000	51.200	51.400	51.400	6,700
2023-11-01	51.400	52.600	51.000	51.600	51.600	11,600
2023-10-31	51.600	52.000	50.800	51.600	51.600	14,380
2023-10-30	52.400	52.400	51.400	52.000	52.000	5,870
2023-10-27	52.200	52.400	50.600	52.000	52.000	15,500
2023-10-26	54.400	55.200	52.000	52.200	52.200	51,390
2023-10-25	52.200	54.800	52.200	54.200	54.200	28,030
2023-10-24	52.800	53.200	51.000	52.600	52.600	16,920
2023-10-23	53.000	53.600	52.600	52.800	52.800	5,870
2023-10-20	52.800	53.400	52.200	53.000	53.000	7,290
2023-10-19	52.800	52.800	52.000	52.600	52.600	7,630
2023-10-18	53.400	54.600	52.400	52.800	52.800	29,380
2023-10-17	52.400	54.200	52.400	52.800	52.800	45,610
2023-10-16	52.000	52.600	51.800	52.400	52.400	13,750
2023-10-13	51.600	52.400	51.000	52.200	52.200	9,820
2023-10-12	51.600	52.800	50.200	51.800	51.800	31,580
2023-10-11	52.000	52.200	51.600	52.000	52.000	7,840
2023-10-10	51.800	52.000	51.000	52.000	52.000	10,730
2023-10-09	51.200	52.200	51.200	52.000	52.000	6,490
2023-10-06	51.800	52.600	50.200	51.400	51.400	17,970
2023-10-05	51.600	51.800	50.400	51.800	51.800	11,650
2023-10-04	51.200	51.800	50.600	51.400	51.400	12,040
2023-10-03	52.200	52.200	51.000	51.400	51.400	15,970
2023-10-02	51.800	52.200	51.600	52.200	52.200	8,320

← NewerPage 13 of 22 · 1,274 trading daysOlder →

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.