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
2025-02-26	53.400	54.400	53.400	54.200	54.200	3,620
2025-02-25	53.800	55.600	53.000	53.400	53.400	11,600
2025-02-24	53.400	54.000	53.000	53.600	53.600	3,100
2025-02-21	53.400	54.000	52.600	53.400	53.400	4,530
2025-02-20	53.400	53.400	52.600	53.400	53.400	2,850
2025-02-19	52.800	53.400	52.600	53.400	53.400	2,430
2025-02-18	54.600	54.600	52.200	53.000	53.000	7,790
2025-02-17	52.800	55.600	52.400	55.000	55.000	15,270
2025-02-14	53.400	54.000	52.400	52.800	52.800	9,510
2025-02-13	53.200	55.000	53.000	53.600	53.600	4,430
2025-02-12	53.400	54.800	52.200	53.000	53.000	10,790
2025-02-11	53.400	54.000	53.400	53.400	53.400	580
2025-02-10	53.200	53.800	52.800	53.200	53.200	3,060
2025-02-07	54.800	54.800	52.800	53.400	53.400	13,780
2025-02-06	53.200	54.800	53.200	54.800	54.800	3,560
2025-02-05	52.000	53.400	52.000	53.200	53.200	1,530
2025-02-04	52.600	53.000	51.600	52.600	52.600	6,550
2025-02-03	53.600	53.600	52.600	52.600	52.600	2,310
2025-01-31	53.200	53.600	52.600	53.600	53.600	2,060
2025-01-30	53.000	53.400	52.600	53.200	53.200	4,340
2025-01-29	53.400	53.600	52.800	53.200	53.200	1,590
2025-01-28	55.000	55.000	50.200	53.400	53.400	35,500
2025-01-27	55.200	56.000	52.800	55.000	55.000	21,470
2025-01-24	52.400	55.400	52.400	55.000	55.000	14,730
2025-01-23	52.000	52.800	51.600	52.600	52.600	10,000
2025-01-22	51.600	52.400	51.400	52.000	52.000	4,030
2025-01-21	52.000	52.000	51.000	51.600	51.600	2,300
2025-01-20	51.600	52.200	51.000	52.000	52.000	3,970
2025-01-17	51.800	52.200	51.200	51.800	51.800	2,040
2025-01-16	52.400	52.800	51.600	51.600	51.600	4,330
2025-01-15	51.800	52.400	51.600	52.400	52.400	3,590
2025-01-14	52.200	52.600	51.800	52.200	52.200	3,740
2025-01-13	51.800	52.800	51.200	51.800	51.800	11,890
2025-01-10	50.400	52.000	50.200	51.800	51.800	5,020
2025-01-09	51.600	51.600	49.200	50.800	50.800	16,090
2025-01-08	50.600	51.800	50.600	51.600	51.600	8,350
2025-01-06	49.800	51.000	49.800	50.800	50.800	5,190
2025-01-03	49.800	50.400	49.200	50.000	50.000	6,890
2024-12-30	48.600	49.800	48.600	49.800	49.800	13,540
2024-12-28	48.600	49.000	48.200	48.600	48.600	2,120
2024-12-27	49.000	49.200	48.000	48.600	48.600	2,150
2024-12-26	48.800	49.800	48.200	49.000	49.000	32,380
2024-12-25	48.200	49.000	47.800	48.200	48.200	7,780
2024-12-24	47.200	49.200	46.600	48.000	48.000	83,440
2024-12-23	47.400	48.000	46.600	47.000	47.000	138,380
2024-12-20	47.200	48.800	46.800	46.800	46.800	146,000
2024-12-19	47.000	47.800	47.000	47.200	47.200	5,950
2024-12-18	46.800	47.200	46.800	47.000	47.000	1,110
2024-12-17	46.600	46.800	46.400	46.600	46.600	430
2024-12-16	47.200	47.200	46.400	46.600	46.600	1,730
2024-12-13	47.600	49.400	46.200	47.200	47.200	28,270
2024-12-12	48.000	48.000	47.200	47.400	47.400	880
2024-12-11	48.000	48.200	47.600	48.000	48.000	310
2024-12-10	48.000	48.200	47.600	48.000	48.000	1,110
2024-12-09	48.000	48.400	46.400	48.000	48.000	90,600
2024-12-06	48.000	48.200	47.800	48.200	48.200	920
2024-12-05	48.200	48.400	47.800	48.200	48.200	980
2024-12-04	48.000	48.200	47.800	48.000	48.000	1,130
2024-12-03	48.200	48.200	47.800	47.800	47.800	390
2024-12-02	48.000	48.600	47.600	48.200	48.200	1,980

← NewerPage 8 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.