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
2023-10-02	51.800	52.200	51.600	52.200	52.200	8,320
2023-09-29	52.600	53.000	51.000	51.600	51.600	40,470
2023-09-28	52.400	52.800	51.800	52.200	52.200	8,220
2023-09-27	51.000	53.200	51.000	52.200	52.200	19,760
2023-09-26	52.200	52.200	51.000	51.000	51.000	13,870
2023-09-25	51.600	52.800	50.600	51.600	51.600	22,180
2023-09-22	49.600	52.800	48.200	51.600	51.600	59,420
2023-09-21	51.600	51.800	49.000	49.400	49.400	46,670
2023-09-20	56.000	56.000	50.600	51.600	51.600	96,020
2023-09-19	57.200	57.600	53.000	54.800	54.800	41,530
2023-09-18	56.000	58.600	55.800	57.400	57.400	48,810
2023-09-15	54.400	56.400	54.000	56.000	56.000	25,170
2023-09-14	57.200	57.200	50.600	54.600	54.600	85,050
2023-09-13	59.400	59.600	56.600	57.200	57.200	91,370
2023-09-12	59.200	59.600	58.000	59.200	59.200	21,580
2023-09-11	58.000	59.800	57.200	59.200	59.200	47,780
2023-09-08	58.000	58.800	55.600	57.400	57.400	74,330
2023-09-07	60.000	61.200	56.000	57.800	57.800	127,690
2023-09-06	61.000	61.200	59.000	60.200	60.200	130,800
2023-09-05	62.000	62.200	59.800	60.800	60.800	177,420
2023-09-04	60.800	62.800	60.600	61.400	61.400	147,660
2023-09-01	61.400	61.400	60.200	60.400	60.400	81,990
2023-08-31	61.000	61.600	59.800	60.800	60.800	94,470
2023-08-30	63.600	63.600	59.800	61.000	61.000	132,390
2023-08-29	60.800	65.400	60.200	60.800	60.800	445,670
2023-08-28	60.800	61.600	59.000	60.600	60.600	97,460
2023-08-25	61.200	61.400	60.000	60.800	60.800	40,470
2023-08-24	60.000	61.000	59.200	60.600	60.600	91,700
2023-08-23	61.400	62.200	59.200	59.800	59.800	57,970
2023-08-22	60.400	61.400	59.800	61.400	61.400	87,260
2023-08-21	58.600	60.400	58.400	60.400	60.400	72,050
2023-08-18	57.800	58.800	56.000	58.000	58.000	35,080
2023-08-17	58.400	59.000	56.200	57.800	57.800	43,640
2023-08-16	60.400	60.800	56.600	58.200	58.200	161,390
2023-08-15	61.200	61.400	58.600	60.400	60.400	76,580
2023-08-14	63.600	63.600	60.200	60.200	60.200	152,520
2023-08-11	63.600	63.600	60.400	62.400	62.400	49,420
2023-08-10	70.000	71.400	60.000	62.600	62.600	407,620
2023-08-09	64.000	70.200	61.200	67.800	67.800	1,109,510
2023-08-08	61.600	62.600	60.400	62.400	62.400	164,660
2023-08-07	59.600	63.000	59.400	61.000	61.000	95,410
2023-08-04	60.400	60.400	59.200	59.400	59.400	63,780
2023-08-03	60.400	60.600	59.600	60.200	60.200	59,410
2023-08-02	60.400	60.800	60.000	60.200	60.200	67,360
2023-08-01	60.600	60.600	60.000	60.000	60.000	25,730
2023-07-31	60.800	61.000	59.600	60.400	60.400	20,590
2023-07-28	60.800	62.800	59.200	60.600	60.600	110,290
2023-07-27	59.800	61.800	59.000	60.800	60.800	103,550
2023-07-26	59.800	60.000	58.400	59.600	59.600	38,790
2023-07-25	59.600	60.000	59.200	59.400	59.400	25,440
2023-07-24	59.400	60.000	58.000	59.600	59.600	51,750
2023-07-21	58.800	59.800	58.800	59.200	59.200	22,270
2023-07-20	59.200	60.600	58.000	58.800	58.800	53,880
2023-07-19	60.200	61.200	57.600	59.200	59.200	92,960
2023-07-18	60.200	61.200	59.400	59.600	59.600	125,800
2023-07-17	61.800	63.200	60.600	60.800	60.800	85,950
2023-07-14	60.400	63.200	60.400	62.200	62.200	288,950
2023-07-13	72.600	72.600	63.000	65.800	65.800	435,630
2023-07-12	63.600	73.200	62.200	66.000	66.000	583,620
2023-07-11	61.400	64.200	60.800	63.600	63.600	184,450

← NewerPage 14 of 22 · 1,271 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.