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
2025-08-18	52.200	55.000	52.200	52.800	52.800	10,160
2025-08-15	51.600	53.000	51.200	53.000	53.000	7,480
2025-08-14	51.600	52.000	50.800	51.400	51.400	4,930
2025-08-13	51.800	53.000	50.400	51.200	51.200	8,190
2025-08-12	53.000	53.000	50.800	51.400	51.400	10,200
2025-08-11	50.400	52.000	49.400	51.600	51.600	27,550
2025-08-08	50.400	50.400	49.800	50.000	50.000	3,610
2025-08-07	50.200	50.400	49.800	50.000	50.000	4,060
2025-08-06	50.400	50.400	49.400	49.800	49.800	3,990
2025-08-05	50.200	50.400	49.400	50.000	50.000	4,650
2025-08-04	49.400	50.600	49.400	49.800	49.800	1,820
2025-08-01	49.800	50.400	49.200	49.800	49.800	2,940
2025-07-31	50.400	50.600	48.800	50.200	50.200	4,060
2025-07-30	51.000	51.000	49.400	50.200	50.200	6,100
2025-07-29	50.000	51.000	50.000	51.000	51.000	8,350
2025-07-28	48.800	51.200	48.600	50.000	50.000	5,550
2025-07-25	48.800	50.000	48.600	49.200	49.200	6,010
2025-07-24	49.400	49.800	48.200	48.800	48.800	3,140
2025-07-23	50.400	50.400	48.600	49.400	49.400	4,790
2025-07-22	49.600	50.200	49.000	49.600	49.600	11,930
2025-07-21	48.800	50.200	48.600	49.600	49.600	3,740
2025-07-18	48.400	49.000	47.400	48.800	48.800	10,510
2025-07-17	49.600	49.800	47.400	48.400	48.400	26,140
2025-07-16	50.000	51.000	48.600	49.600	49.600	11,580
2025-07-15	50.600	50.800	49.400	50.400	50.400	1,430
2025-07-14	51.600	52.200	49.800	50.800	50.800	11,430
2025-07-11	48.000	52.600	48.000	51.800	51.800	29,150
2025-07-10	48.200	49.200	47.800	48.200	48.200	10,760
2025-07-09	49.000	49.400	47.800	48.800	48.800	11,230
2025-07-08	49.400	50.200	48.800	49.000	49.000	7,470
2025-07-07	49.800	50.600	48.800	49.000	49.000	13,270
2025-07-04	50.600	50.600	49.600	49.600	49.600	22,730
2025-07-03	54.800	54.800	49.800	50.600	50.600	103,670
2025-07-02	57.800	59.800	55.800	59.000	59.000	66,570
2025-07-01	56.000	58.200	55.600	57.600	57.600	66,060
2025-06-30	54.200	56.000	54.200	56.000	56.000	24,280
2025-06-27	55.000	55.200	54.000	54.200	54.200	9,830
2025-06-26	55.000	55.000	54.400	54.800	54.800	5,990
2025-06-25	54.800	55.400	54.400	55.000	55.000	5,070
2025-06-24	55.000	55.400	54.600	55.000	55.000	6,490
2025-06-23	54.600	55.000	54.400	55.000	55.000	7,440
2025-06-20	55.000	55.200	54.400	54.600	54.600	5,080
2025-06-19	55.200	55.200	53.800	55.200	55.200	9,620
2025-06-18	55.400	55.800	54.600	55.400	55.400	5,420
2025-06-17	55.200	55.800	54.800	55.400	55.400	3,260
2025-06-16	55.600	55.800	54.400	55.000	55.000	6,510
2025-06-13	55.600	55.800	55.000	55.000	55.000	1,770
2025-06-11	55.600	55.800	54.400	55.400	55.400	4,400
2025-06-10	55.000	55.600	53.600	55.400	55.400	6,210
2025-06-09	54.000	55.600	53.600	54.800	54.800	14,410
2025-06-06	54.200	54.200	53.200	54.000	54.000	6,890
2025-06-05	54.200	54.400	52.600	54.000	54.000	5,410
2025-06-04	53.400	54.400	52.800	54.200	54.200	4,220
2025-06-03	52.600	53.400	52.200	53.200	53.200	2,570
2025-06-02	52.200	52.600	51.800	52.400	52.400	2,980
2025-05-30	52.600	52.800	52.000	52.600	52.600	2,790
2025-05-29	52.800	52.800	52.000	52.200	52.200	5,920
2025-05-28	52.000	53.000	52.000	52.800	52.800	7,560
2025-05-27	51.800	55.200	51.800	52.600	52.600	19,530
2025-05-26	50.800	52.000	50.400	51.800	51.800	15,980

← NewerPage 6 of 22 · 1,273 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.