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
2025-05-23	49.800	50.800	49.600	50.800	50.800	2,960
2025-05-22	49.200	50.400	49.200	49.800	49.800	1,660
2025-05-21	49.800	51.600	49.000	49.000	49.000	5,930
2025-05-20	49.600	49.800	49.200	49.600	49.600	1,310
2025-05-19	50.200	50.200	49.200	49.400	49.400	4,210
2025-05-16	50.800	50.800	49.600	50.200	50.200	1,340
2025-05-15	50.800	50.800	50.200	50.400	50.400	2,630
2025-05-14	49.800	50.800	49.800	50.800	50.800	1,930
2025-05-13	49.800	50.400	49.800	50.200	50.200	900
2025-05-12	50.400	51.600	49.600	49.800	49.800	10,850
2025-05-08	50.600	51.400	49.600	50.800	50.800	1,930
2025-05-07	49.800	50.600	49.600	49.600	49.600	1,400
2025-05-06	49.400	50.400	49.200	49.400	49.400	1,560
2025-05-05	50.200	50.400	49.400	49.400	49.400	3,520
2025-05-02	49.600	50.400	49.200	50.000	50.000	840
2025-04-30	50.400	50.400	49.800	50.000	50.000	1,620
2025-04-29	50.600	50.800	50.000	50.800	50.800	2,080
2025-04-28	52.200	52.200	49.800	50.600	50.600	7,650
2025-04-25	51.600	53.000	51.600	52.200	52.200	7,920
2025-04-24	51.800	52.400	51.400	51.600	51.600	830
2025-04-23	51.400	51.800	51.400	51.800	51.800	270
2025-04-22	51.800	52.000	51.200	51.600	51.600	1,690
2025-04-21	51.600	51.800	51.000	51.600	51.600	3,360
2025-04-18	51.800	51.800	51.400	51.400	51.400	670
2025-04-17	51.800	52.400	51.800	52.000	52.000	560
2025-04-16	51.800	52.200	51.400	52.200	52.200	720
2025-04-15	51.200	51.600	51.000	51.200	51.200	790
2025-04-14	50.800	52.600	50.400	51.600	51.600	11,130
2025-04-11	51.200	52.000	49.400	51.800	51.800	2,400
2025-04-10	51.600	51.600	48.600	50.000	50.000	1,930
2025-04-09	52.000	52.000	48.400	48.800	48.800	4,600
2025-04-08	49.400	50.400	48.000	50.400	50.400	4,040
2025-04-07	50.800	51.400	47.800	48.000	48.000	7,490
2025-04-04	52.400	52.400	51.000	51.000	51.000	1,560
2025-04-03	54.000	54.000	50.600	52.000	52.000	15,240
2025-04-02	52.000	54.600	51.400	54.000	54.000	5,200
2025-04-01	51.800	53.000	51.800	52.400	52.400	1,670
2025-03-31	52.800	53.000	51.000	51.400	51.400	4,450
2025-03-28	53.400	53.400	52.800	53.000	53.000	1,280
2025-03-27	53.600	53.600	53.400	53.400	53.400	280
2025-03-26	53.800	54.000	53.400	53.800	53.800	1,360
2025-03-25	54.200	54.800	53.600	53.800	53.800	5,270
2025-03-24	53.800	54.600	53.600	54.200	54.200	2,560
2025-03-21	53.600	54.200	53.400	53.600	53.600	1,120
2025-03-20	54.200	55.000	53.600	53.800	53.800	4,530
2025-03-19	54.400	54.600	54.000	54.400	54.400	1,340
2025-03-18	54.000	55.000	53.800	54.200	54.200	7,060
2025-03-17	53.600	54.000	53.400	53.600	53.600	8,180
2025-03-14	53.200	54.400	53.000	53.400	53.400	6,020
2025-03-13	53.400	53.600	52.600	52.800	52.800	2,700
2025-03-12	53.800	53.800	53.000	53.400	53.400	2,360
2025-03-11	53.200	53.800	53.000	53.600	53.600	4,070
2025-03-10	53.600	53.800	53.400	53.600	53.600	1,380
2025-03-07	53.600	53.800	53.000	53.400	53.400	2,780
2025-03-06	54.000	54.200	53.400	53.800	53.800	1,350
2025-03-05	54.000	54.600	53.800	54.200	54.200	2,060
2025-03-04	53.400	54.400	53.200	54.200	54.200	5,340
2025-03-03	53.000	54.000	53.000	53.600	53.600	3,700
2025-02-28	53.600	54.000	52.800	53.200	53.200	7,160
2025-02-27	54.000	55.000	53.400	54.000	54.000	7,710

← NewerPage 7 of 22 · 1,270 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.