Public Joint Stock Company Kurgan Generation Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-29 | 48.000 | 48.600 | 47.600 | 48.200 | 48.200 | 1,600 |
| 2024-11-28 | 48.400 | 49.000 | 47.400 | 47.600 | 47.600 | 4,780 |
| 2024-11-27 | 49.000 | 49.000 | 47.400 | 47.600 | 47.600 | 5,150 |
| 2024-11-26 | 47.800 | 49.000 | 47.600 | 48.800 | 48.800 | 11,400 |
| 2024-11-25 | 48.600 | 49.000 | 45.400 | 47.200 | 47.200 | 18,200 |
| 2024-11-22 | 48.800 | 49.000 | 47.400 | 47.800 | 47.800 | 7,130 |
| 2024-11-21 | 49.000 | 49.000 | 48.400 | 48.800 | 48.800 | 2,530 |
| 2024-11-20 | 48.200 | 49.000 | 47.800 | 48.800 | 48.800 | 4,470 |
| 2024-11-19 | 48.000 | 49.800 | 47.400 | 49.000 | 49.000 | 5,940 |
| 2024-11-18 | 49.000 | 49.400 | 47.000 | 48.600 | 48.600 | 13,060 |
| 2024-11-15 | 48.800 | 49.200 | 48.200 | 48.600 | 48.600 | 2,020 |
| 2024-11-14 | 49.200 | 49.600 | 48.800 | 48.800 | 48.800 | 6,530 |
| 2024-11-13 | 49.200 | 49.400 | 48.800 | 49.000 | 49.000 | 1,220 |
| 2024-11-12 | 49.000 | 49.400 | 48.800 | 49.000 | 49.000 | 3,080 |
| 2024-11-11 | 49.200 | 49.400 | 48.400 | 49.000 | 49.000 | 7,260 |
| 2024-11-08 | 49.200 | 49.600 | 49.000 | 49.200 | 49.200 | 2,930 |
| 2024-11-07 | 50.200 | 50.200 | 49.000 | 49.600 | 49.600 | 5,230 |
| 2024-11-06 | 50.800 | 51.000 | 50.200 | 50.400 | 50.400 | 620 |
| 2024-11-05 | 49.800 | 51.000 | 49.800 | 50.200 | 50.200 | 2,820 |
| 2024-11-02 | 51.000 | 51.000 | 49.800 | 49.800 | 49.800 | 1,350 |
| 2024-11-01 | 51.600 | 51.600 | 50.600 | 51.000 | 51.000 | 2,180 |
| 2024-10-31 | 51.600 | 52.200 | 51.600 | 51.600 | 51.600 | 650 |
| 2024-10-30 | 51.400 | 53.600 | 51.400 | 52.400 | 52.400 | 4,360 |
| 2024-10-29 | 48.800 | 54.200 | 48.800 | 51.400 | 51.400 | 30,060 |
| 2024-10-28 | 49.200 | 49.400 | 48.400 | 48.600 | 48.600 | 6,660 |
| 2024-10-25 | 50.600 | 51.200 | 49.200 | 49.400 | 49.400 | 3,810 |
| 2024-10-24 | 50.600 | 50.600 | 50.000 | 50.200 | 50.200 | 7,270 |
| 2024-10-23 | 50.200 | 50.400 | 47.600 | 50.200 | 50.200 | 6,420 |
| 2024-10-22 | 50.000 | 50.800 | 50.000 | 50.400 | 50.400 | 860 |
| 2024-10-21 | 50.000 | 50.400 | 49.600 | 50.200 | 50.200 | 2,100 |
| 2024-10-18 | 50.000 | 50.600 | 50.000 | 50.000 | 50.000 | 1,260 |
| 2024-10-17 | 50.600 | 50.600 | 50.000 | 50.000 | 50.000 | 1,310 |
| 2024-10-16 | 50.000 | 50.600 | 50.000 | 50.600 | 50.600 | 580 |
| 2024-10-15 | 50.200 | 50.600 | 50.000 | 50.200 | 50.200 | 1,250 |
| 2024-10-14 | 50.000 | 50.800 | 50.000 | 50.200 | 50.200 | 500 |
| 2024-10-11 | 50.000 | 50.200 | 49.000 | 49.800 | 49.800 | 980 |
| 2024-10-10 | 50.400 | 50.400 | 48.200 | 49.400 | 49.400 | 1,560 |
| 2024-10-09 | 51.000 | 51.200 | 49.600 | 50.000 | 50.000 | 1,340 |
| 2024-10-08 | 51.200 | 51.200 | 50.600 | 50.600 | 50.600 | 2,110 |
| 2024-10-07 | 51.000 | 52.000 | 51.000 | 51.000 | 51.000 | 2,820 |
| 2024-10-04 | 50.600 | 51.800 | 50.600 | 51.000 | 51.000 | 3,650 |
| 2024-10-03 | 51.200 | 51.200 | 49.600 | 50.600 | 50.600 | 1,770 |
| 2024-10-02 | 49.400 | 51.000 | 49.400 | 50.000 | 50.000 | 2,480 |
| 2024-10-01 | 50.400 | 51.000 | 47.000 | 49.000 | 49.000 | 17,600 |
| 2024-09-30 | 51.400 | 51.800 | 50.200 | 51.000 | 51.000 | 3,510 |
| 2024-09-27 | 51.000 | 51.400 | 51.000 | 51.000 | 51.000 | 1,000 |
| 2024-09-26 | 51.200 | 51.400 | 49.800 | 51.400 | 51.400 | 3,790 |
| 2024-09-25 | 52.400 | 53.000 | 51.000 | 51.200 | 51.200 | 2,650 |
| 2024-09-24 | 53.000 | 53.000 | 52.400 | 52.400 | 52.400 | 2,480 |
| 2024-09-23 | 52.000 | 53.200 | 51.600 | 52.400 | 52.400 | 4,740 |
| 2024-09-20 | 51.200 | 52.000 | 51.200 | 51.600 | 51.600 | 2,070 |
| 2024-09-19 | 50.800 | 51.600 | 50.600 | 51.200 | 51.200 | 2,140 |
| 2024-09-18 | 50.400 | 51.200 | 49.600 | 50.800 | 50.800 | 3,260 |
| 2024-09-17 | 49.600 | 50.800 | 49.200 | 50.200 | 50.200 | 6,670 |
| 2024-09-16 | 50.200 | 50.200 | 49.200 | 49.600 | 49.600 | 3,130 |
| 2024-09-13 | 49.000 | 50.400 | 48.200 | 49.800 | 49.800 | 5,110 |
| 2024-09-12 | 49.000 | 49.600 | 48.800 | 48.800 | 48.800 | 1,130 |
| 2024-09-11 | 48.800 | 51.000 | 48.000 | 49.000 | 49.000 | 9,790 |
| 2024-09-10 | 49.600 | 49.800 | 48.200 | 48.800 | 48.800 | 4,600 |
| 2024-09-09 | 48.800 | 50.000 | 48.600 | 49.200 | 49.200 | 4,350 |
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.