Gk Samolet Pao historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 246.80 | 252.20 | 237.00 | 240.20 | 240.20 | 6,717,581 |
| 2026-10-16 | 243.60 | 249.80 | 243.20 | 246.20 | 246.20 | 3,344,394 |
| 2026-10-15 | 246.00 | 249.80 | 241.20 | 243.40 | 243.40 | 4,309,904 |
| 2026-10-14 | 253.20 | 257.00 | 245.40 | 248.20 | 248.20 | 8,757,384 |
| 2026-10-13 | 238.20 | 254.60 | 236.80 | 246.60 | 246.60 | 11,079,930 |
| 2026-10-12 | 240.60 | 242.20 | 235.20 | 236.80 | 236.80 | 4,838,264 |
| 2026-10-09 | 239.20 | 242.80 | 234.80 | 240.00 | 240.00 | 5,594,294 |
| 2026-10-08 | 236.00 | 247.60 | 229.20 | 240.40 | 240.40 | 15,070,698 |
| 2026-10-07 | 234.60 | 243.20 | 231.20 | 232.40 | 232.40 | 8,364,563 |
| 2026-10-06 | 231.00 | 235.40 | 228.20 | 231.80 | 231.80 | 4,736,621 |
| 2026-10-05 | 230.20 | 234.00 | 221.40 | 229.80 | 229.80 | 8,762,147 |
| 2026-10-02 | 229.60 | 237.00 | 227.40 | 230.00 | 230.00 | 6,627,605 |
| 2026-10-01 | 232.60 | 234.00 | 224.60 | 229.40 | 229.40 | 8,350,909 |
| 2026-09-30 | 240.00 | 244.00 | 228.60 | 231.20 | 231.20 | 12,856,647 |
| 2026-09-29 | 248.60 | 253.80 | 227.40 | 243.40 | 243.40 | 30,836,570 |
| 2026-09-28 | 251.60 | 257.00 | 245.40 | 251.80 | 251.80 | 10,403,922 |
| 2026-09-25 | 251.20 | 253.40 | 246.00 | 250.00 | 250.00 | 5,251,035 |
| 2026-09-24 | 258.00 | 258.20 | 248.00 | 251.60 | 251.60 | 7,473,295 |
| 2026-09-23 | 256.80 | 259.40 | 246.40 | 254.00 | 254.00 | 12,343,542 |
| 2026-09-22 | 244.40 | 259.80 | 240.60 | 259.00 | 259.00 | 19,124,043 |
| 2026-09-21 | 263.60 | 264.40 | 242.80 | 244.20 | 244.20 | 20,088,204 |
| 2026-09-18 | 279.20 | 282.80 | 256.00 | 265.80 | 265.80 | 27,825,742 |
| 2026-09-17 | 263.00 | 284.00 | 255.40 | 269.40 | 269.40 | 50,554,180 |
| 2026-09-16 | 269.60 | 279.80 | 247.80 | 255.60 | 255.60 | 38,365,335 |
| 2026-09-15 | 309.60 | 309.60 | 264.20 | 273.80 | 273.80 | 29,006,510 |
| 2026-09-14 | 330.20 | 332.20 | 296.20 | 303.80 | 303.80 | 16,164,705 |
| 2026-09-11 | 331.80 | 341.00 | 317.20 | 329.40 | 329.40 | 12,656,086 |
| 2026-09-10 | 351.00 | 354.60 | 321.00 | 331.00 | 331.00 | 11,199,865 |
| 2026-09-09 | 355.00 | 362.60 | 347.00 | 350.60 | 350.60 | 5,523,568 |
| 2026-09-08 | 370.00 | 370.60 | 354.40 | 357.40 | 357.40 | 7,009,793 |
| 2026-09-07 | 380.00 | 383.60 | 365.60 | 368.40 | 368.40 | 5,701,337 |
| 2026-09-04 | 380.40 | 385.40 | 373.00 | 378.00 | 378.00 | 5,247,993 |
| 2026-09-03 | 364.00 | 382.80 | 361.00 | 366.20 | 366.20 | 8,899,772 |
| 2026-09-02 | 361.00 | 368.00 | 360.00 | 364.00 | 364.00 | 2,595,520 |
| 2026-09-01 | 369.20 | 375.00 | 357.60 | 365.80 | 365.80 | 7,796,146 |
| 2026-08-31 | 346.00 | 370.40 | 343.60 | 365.40 | 365.40 | 10,923,996 |
| 2026-08-28 | 357.80 | 368.60 | 337.00 | 345.40 | 345.40 | 14,045,061 |
| 2026-08-27 | 350.20 | 359.60 | 341.20 | 353.40 | 353.40 | 11,717,739 |
| 2026-08-26 | 367.40 | 370.20 | 346.00 | 358.00 | 358.00 | 11,538,980 |
| 2026-08-25 | 358.00 | 378.60 | 357.40 | 365.80 | 365.80 | 20,631,713 |
| 2026-08-24 | 374.60 | 374.80 | 338.00 | 355.00 | 355.00 | 20,450,133 |
| 2026-08-21 | 363.00 | 375.00 | 359.00 | 369.80 | 369.80 | 16,402,887 |
| 2026-08-20 | 368.40 | 392.00 | 358.00 | 368.00 | 368.00 | 27,252,247 |
| 2026-08-19 | 365.40 | 376.00 | 349.00 | 372.00 | 372.00 | 20,597,212 |
| 2026-08-18 | 321.80 | 364.40 | 321.00 | 353.00 | 353.00 | 32,030,409 |
| 2026-08-17 | 344.00 | 354.60 | 321.00 | 327.00 | 327.00 | 18,433,458 |
| 2026-08-14 | 380.80 | 391.40 | 341.00 | 348.40 | 348.40 | 18,520,966 |
| 2026-08-13 | 390.20 | 406.40 | 378.00 | 384.20 | 384.20 | 12,930,480 |
| 2026-08-12 | 417.00 | 422.60 | 388.20 | 403.80 | 403.80 | 10,692,415 |
| 2026-08-11 | 426.20 | 433.80 | 407.20 | 417.20 | 417.20 | 15,391,499 |
| 2026-08-10 | 370.00 | 445.00 | 369.60 | 436.80 | 436.80 | 40,049,156 |
| 2026-08-07 | 381.40 | 386.00 | 365.00 | 379.40 | 379.40 | 7,978,356 |
| 2026-08-06 | 392.40 | 401.80 | 371.00 | 381.80 | 381.80 | 13,712,533 |
| 2026-08-05 | 372.40 | 393.80 | 368.00 | 380.80 | 380.80 | 13,042,959 |
| 2026-08-04 | 380.40 | 383.40 | 360.40 | 375.20 | 375.20 | 11,743,370 |
| 2026-08-03 | 370.00 | 384.60 | 365.40 | 379.00 | 379.00 | 14,955,312 |
| 2026-07-31 | 343.20 | 367.40 | 335.40 | 360.40 | 360.40 | 24,097,816 |
| 2026-07-30 | 351.60 | 371.20 | 338.00 | 342.00 | 342.00 | 29,450,912 |
| 2026-07-29 | 315.00 | 358.60 | 315.00 | 334.20 | 334.20 | 25,533,660 |
| 2026-07-28 | 307.40 | 328.00 | 303.00 | 315.00 | 315.00 | 23,157,196 |
Page 1 of 2 · 66 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-12-10 | 81.2000 RUB |
| 2022-10-12 | 41.0000 RUB |
| 2022-08-01 | 41.0000 RUB |
| 2022-07-11 | 41.0000 RUB |
| 2021-10-15 | 41.0000 RUB |
| 2021-07-10 | 41.0000 RUB |
Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.