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
2023-07-07	61.200	61.200	59.200	59.600	59.600	9,760
2023-07-06	61.400	61.600	59.200	59.600	59.600	15,290
2023-07-05	61.600	63.000	59.000	61.400	61.400	35,640
2023-07-04	63.600	63.800	60.400	62.400	62.400	31,420
2023-07-03	60.200	63.600	57.800	63.600	63.600	48,570
2023-06-30	59.000	62.000	58.000	60.000	60.000	37,940
2023-06-29	60.600	63.600	57.000	60.200	60.200	52,190
2023-06-28	58.200	61.400	57.400	59.400	59.400	41,470
2023-06-27	58.400	58.400	56.800	58.200	58.200	9,420
2023-06-26	58.800	59.400	55.400	58.000	58.000	14,770
2023-06-23	58.800	60.000	55.400	58.800	58.800	27,980
2023-06-22	58.000	59.800	56.400	59.000	59.000	16,320
2023-06-21	58.200	59.600	55.400	58.200	58.200	29,970
2023-06-20	55.400	59.000	54.600	57.800	57.800	45,230
2023-06-19	54.600	56.600	54.600	55.400	55.400	15,840
2023-06-16	55.200	55.600	54.200	55.200	55.200	11,120
2023-06-15	54.800	55.000	51.600	54.600	54.600	25,200
2023-06-14	55.200	55.200	54.200	55.000	55.000	15,670
2023-06-13	53.800	55.200	52.400	55.200	55.200	16,440
2023-06-09	53.800	55.000	52.600	54.000	54.000	14,360
2023-06-08	53.400	55.000	53.000	53.200	53.200	7,720
2023-06-07	53.000	53.600	52.400	53.400	53.400	4,000
2023-06-06	54.400	55.000	50.200	53.000	53.000	16,090
2023-06-05	53.800	54.600	53.000	54.000	54.000	11,050
2023-06-02	54.000	54.000	51.600	53.600	53.600	32,180
2023-06-01	51.600	55.000	51.000	54.000	54.000	112,810
2023-05-31	49.600	50.800	49.400	50.000	50.000	4,340
2023-05-30	51.800	52.200	48.800	50.600	50.600	19,860
2023-05-29	48.800	54.000	48.600	52.000	52.000	30,840
2023-05-26	48.600	49.800	48.600	49.000	49.000	4,980
2023-05-25	48.800	49.600	48.400	48.600	48.600	1,570
2023-05-24	48.200	49.600	48.000	48.600	48.600	1,850
2023-05-23	48.400	48.800	48.000	48.400	48.400	610
2023-05-22	49.000	49.400	47.800	48.600	48.600	3,680
2023-05-19	48.000	49.200	47.800	48.600	48.600	7,310
2023-05-18	50.200	50.200	47.600	48.400	48.400	13,770
2023-05-17	48.600	49.800	48.200	49.200	49.200	8,450
2023-05-16	48.400	48.800	48.000	48.400	48.400	1,850
2023-05-15	48.800	49.400	48.000	48.200	48.200	3,110
2023-05-12	48.600	49.400	47.800	48.600	48.600	990
2023-05-11	47.400	50.200	47.000	49.600	49.600	9,850
2023-05-10	47.400	47.800	46.000	47.400	47.400	4,540
2023-05-08	46.200	50.800	45.600	46.400	46.400	12,350
2023-05-05	46.800	47.400	46.000	46.400	46.400	1,860
2023-05-04	46.600	48.000	46.000	47.000	47.000	3,090
2023-05-03	47.000	50.000	44.600	46.400	46.400	26,470
2023-05-02	48.200	48.400	46.400	47.000	47.000	9,180
2023-04-28	49.000	50.800	45.800	47.800	47.800	21,020
2023-04-27	50.200	50.200	48.200	49.000	49.000	13,650
2023-04-26	49.800	49.800	47.800	49.400	49.400	10,870
2023-04-25	48.000	50.000	48.000	49.600	49.600	31,860
2023-04-24	48.000	48.400	47.800	48.400	48.400	10,160
2023-04-21	47.200	48.400	47.200	48.000	48.000	5,680
2023-04-20	47.800	48.000	46.800	47.600	47.600	8,810
2023-04-19	48.200	48.400	47.200	48.000	48.000	5,580
2023-04-18	48.200	48.600	47.600	48.000	48.000	7,610
2023-04-17	47.400	52.000	47.000	48.000	48.000	115,730
2023-04-14	48.400	48.400	47.600	47.800	47.800	2,850
2023-04-13	48.400	48.400	47.600	48.400	48.400	2,650
2023-04-12	47.400	48.400	47.400	48.400	48.400	8,110

← NewerPage 15 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.