Gk Samolet Pao historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 1,951.50 | 2,065.00 | 1,921.50 | 1,959.00 | 1,959.00 | 757,006 |
| 2024-09-04 | 1,820.00 | 1,977.00 | 1,779.50 | 1,925.50 | 1,925.50 | 632,260 |
| 2024-09-03 | 1,765.00 | 1,888.50 | 1,751.00 | 1,795.00 | 1,795.00 | 838,528 |
| 2024-09-02 | 1,897.00 | 1,897.00 | 1,765.00 | 1,790.00 | 1,790.00 | 796,948 |
| 2024-08-30 | 2,037.50 | 2,037.50 | 1,913.50 | 1,963.00 | 1,963.00 | 479,613 |
| 2024-08-29 | 2,080.00 | 2,089.50 | 1,962.00 | 2,014.00 | 2,014.00 | 780,732 |
| 2024-08-28 | 2,181.00 | 2,188.50 | 2,030.00 | 2,064.00 | 2,064.00 | 428,309 |
| 2024-08-27 | 2,260.00 | 2,267.50 | 2,187.00 | 2,210.50 | 2,210.50 | 126,240 |
| 2024-08-26 | 2,270.00 | 2,276.50 | 2,222.00 | 2,239.50 | 2,239.50 | 183,001 |
| 2024-08-23 | 2,320.00 | 2,327.50 | 2,102.00 | 2,105.00 | 2,105.00 | 549,323 |
| 2024-08-22 | 2,418.50 | 2,429.00 | 2,303.00 | 2,322.00 | 2,322.00 | 144,315 |
| 2024-08-21 | 2,363.50 | 2,462.50 | 2,338.50 | 2,406.00 | 2,406.00 | 240,914 |
| 2024-08-20 | 2,418.00 | 2,440.00 | 2,347.00 | 2,373.00 | 2,373.00 | 160,749 |
| 2024-08-19 | 2,469.00 | 2,483.50 | 2,400.00 | 2,419.00 | 2,419.00 | 218,626 |
| 2024-08-16 | 2,505.50 | 2,522.00 | 2,445.00 | 2,490.00 | 2,490.00 | 136,208 |
| 2024-08-15 | 2,580.00 | 2,586.50 | 2,500.50 | 2,519.50 | 2,519.50 | 134,430 |
| 2024-08-14 | 2,605.00 | 2,609.50 | 2,562.50 | 2,580.50 | 2,580.50 | 85,575 |
| 2024-08-13 | 2,545.00 | 2,610.00 | 2,545.00 | 2,583.00 | 2,583.00 | 93,991 |
| 2024-08-12 | 2,603.50 | 2,606.50 | 2,540.50 | 2,552.00 | 2,552.00 | 90,838 |
| 2024-08-09 | 2,575.00 | 2,614.50 | 2,549.00 | 2,600.00 | 2,600.00 | 83,968 |
| 2024-08-08 | 2,637.50 | 2,640.00 | 2,563.00 | 2,584.00 | 2,584.00 | 100,853 |
| 2024-08-07 | 2,570.50 | 2,666.50 | 2,539.50 | 2,637.50 | 2,637.50 | 140,737 |
| 2024-08-06 | 2,566.00 | 2,610.00 | 2,551.00 | 2,566.00 | 2,566.00 | 91,713 |
| 2024-08-05 | 2,610.00 | 2,632.50 | 2,530.50 | 2,586.00 | 2,586.00 | 220,963 |
| 2024-08-02 | 2,730.00 | 2,738.00 | 2,635.00 | 2,655.50 | 2,655.50 | 169,455 |
| 2024-08-01 | 2,745.50 | 2,793.50 | 2,735.00 | 2,741.00 | 2,741.00 | 70,739 |
| 2024-07-31 | 2,780.00 | 2,804.50 | 2,744.00 | 2,761.50 | 2,761.50 | 54,775 |
| 2024-07-30 | 2,750.00 | 2,814.00 | 2,728.00 | 2,779.00 | 2,779.00 | 85,598 |
| 2024-07-29 | 2,799.00 | 2,800.00 | 2,710.00 | 2,741.00 | 2,741.00 | 207,511 |
| 2024-07-26 | 2,922.50 | 2,952.50 | 2,778.50 | 2,812.50 | 2,812.50 | 219,339 |
| 2024-07-25 | 2,933.00 | 2,934.50 | 2,881.00 | 2,913.00 | 2,913.00 | 57,233 |
| 2024-07-24 | 2,892.00 | 2,977.50 | 2,820.00 | 2,933.50 | 2,933.50 | 144,953 |
| 2024-07-23 | 2,934.00 | 2,949.00 | 2,873.50 | 2,906.00 | 2,906.00 | 78,523 |
| 2024-07-22 | 2,924.50 | 2,966.50 | 2,913.00 | 2,947.00 | 2,947.00 | 79,589 |
| 2024-07-19 | 2,899.50 | 2,941.50 | 2,859.00 | 2,901.00 | 2,901.00 | 68,800 |
| 2024-07-18 | 2,879.50 | 2,929.50 | 2,841.00 | 2,900.00 | 2,900.00 | 78,538 |
| 2024-07-17 | 2,861.00 | 2,938.00 | 2,839.00 | 2,880.00 | 2,880.00 | 106,179 |
| 2024-07-16 | 2,852.50 | 2,872.50 | 2,785.50 | 2,837.50 | 2,837.50 | 119,823 |
| 2024-07-15 | 2,867.00 | 2,871.00 | 2,768.00 | 2,826.00 | 2,826.00 | 147,998 |
| 2024-07-12 | 2,899.00 | 2,913.50 | 2,832.50 | 2,856.00 | 2,856.00 | 87,576 |
| 2024-07-11 | 2,750.00 | 2,940.00 | 2,747.50 | 2,859.00 | 2,859.00 | 228,568 |
| 2024-07-10 | 2,842.50 | 2,865.00 | 2,730.00 | 2,755.00 | 2,755.00 | 413,019 |
| 2024-07-09 | 2,976.00 | 2,993.50 | 2,844.00 | 2,869.00 | 2,869.00 | 370,043 |
| 2024-07-08 | 3,007.50 | 3,019.00 | 2,946.50 | 2,975.00 | 2,975.00 | 122,047 |
| 2024-07-05 | 2,962.00 | 3,023.00 | 2,924.00 | 2,992.00 | 2,992.00 | 179,645 |
| 2024-07-04 | 3,029.50 | 3,056.50 | 2,973.50 | 3,027.00 | 3,027.00 | 90,846 |
| 2024-07-03 | 3,097.00 | 3,112.00 | 3,020.00 | 3,045.50 | 3,045.50 | 95,120 |
| 2024-07-02 | 3,064.50 | 3,135.00 | 3,039.50 | 3,079.00 | 3,079.00 | 167,780 |
| 2024-07-01 | 3,089.50 | 3,089.50 | 3,031.00 | 3,060.00 | 3,060.00 | 80,571 |
| 2024-06-28 | 3,025.00 | 3,090.00 | 3,007.00 | 3,019.00 | 3,019.00 | 144,578 |
| 2024-06-27 | 3,017.00 | 3,029.00 | 2,983.00 | 3,025.00 | 3,025.00 | 58,887 |
| 2024-06-26 | 3,045.00 | 3,071.00 | 3,009.00 | 3,030.50 | 3,030.50 | 99,185 |
| 2024-06-25 | 2,988.00 | 3,045.00 | 2,935.00 | 2,984.50 | 2,984.50 | 163,680 |
| 2024-06-24 | 3,040.50 | 3,074.50 | 2,971.00 | 2,995.00 | 2,995.00 | 89,465 |
| 2024-06-21 | 3,092.00 | 3,100.00 | 3,030.00 | 3,054.00 | 3,054.00 | 73,679 |
| 2024-06-20 | 3,002.00 | 3,082.00 | 2,917.50 | 3,066.50 | 3,066.50 | 217,966 |
| 2024-06-19 | 3,055.50 | 3,093.50 | 2,958.50 | 2,975.00 | 2,975.00 | 156,594 |
| 2024-06-18 | 3,147.00 | 3,162.00 | 3,040.00 | 3,089.50 | 3,089.50 | 154,280 |
| 2024-06-17 | 3,229.00 | 3,234.50 | 3,136.50 | 3,165.50 | 3,165.50 | 117,429 |
| 2024-06-14 | 3,212.00 | 3,238.50 | 3,197.00 | 3,234.50 | 3,234.50 | 135,701 |
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.