Gk Samolet Pao historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 3,001.00 | 3,230.00 | 2,954.50 | 3,197.00 | 3,197.00 | 182,423 |
| 2024-06-11 | 3,242.00 | 3,256.50 | 3,151.50 | 3,177.50 | 3,177.50 | 147,366 |
| 2024-06-10 | 3,351.00 | 3,375.00 | 3,202.50 | 3,225.00 | 3,225.00 | 192,451 |
| 2024-06-07 | 3,185.00 | 3,498.00 | 3,185.00 | 3,345.00 | 3,345.00 | 418,228 |
| 2024-06-06 | 3,147.00 | 3,196.50 | 3,126.50 | 3,176.50 | 3,176.50 | 95,625 |
| 2024-06-05 | 3,241.50 | 3,299.00 | 3,121.00 | 3,192.00 | 3,192.00 | 332,896 |
| 2024-06-04 | 3,150.00 | 3,250.00 | 3,058.00 | 3,157.00 | 3,157.00 | 298,358 |
| 2024-06-03 | 3,100.00 | 3,170.00 | 2,950.00 | 3,131.50 | 3,131.50 | 468,806 |
| 2024-05-31 | 3,225.00 | 3,248.00 | 3,031.50 | 3,137.00 | 3,137.00 | 379,359 |
| 2024-05-30 | 3,345.00 | 3,381.00 | 3,210.00 | 3,257.50 | 3,257.50 | 141,764 |
| 2024-05-29 | 3,319.00 | 3,342.00 | 3,202.00 | 3,292.00 | 3,292.00 | 201,058 |
| 2024-05-28 | 3,360.50 | 3,437.00 | 3,292.00 | 3,359.50 | 3,359.50 | 200,924 |
| 2024-05-27 | 3,500.00 | 3,509.00 | 3,320.00 | 3,377.00 | 3,377.00 | 509,330 |
| 2024-05-24 | 3,570.00 | 3,579.00 | 3,455.00 | 3,493.50 | 3,493.50 | 310,660 |
| 2024-05-23 | 3,619.00 | 3,640.00 | 3,531.50 | 3,544.00 | 3,544.00 | 334,926 |
| 2024-05-22 | 3,610.00 | 3,645.00 | 3,555.00 | 3,629.00 | 3,629.00 | 347,332 |
| 2024-05-21 | 3,518.50 | 3,602.50 | 3,474.50 | 3,502.00 | 3,502.00 | 215,607 |
| 2024-05-20 | 3,519.00 | 3,532.50 | 3,450.00 | 3,504.00 | 3,504.00 | 270,562 |
| 2024-05-17 | 3,502.50 | 3,557.00 | 3,455.50 | 3,549.50 | 3,549.50 | 382,100 |
| 2024-05-16 | 3,587.00 | 3,589.50 | 3,499.00 | 3,519.50 | 3,519.50 | 283,512 |
| 2024-05-15 | 3,612.00 | 3,620.00 | 3,569.00 | 3,591.00 | 3,591.00 | 93,144 |
| 2024-05-14 | 3,587.00 | 3,614.50 | 3,569.00 | 3,595.00 | 3,595.00 | 91,209 |
| 2024-05-13 | 3,628.00 | 3,641.50 | 3,573.00 | 3,587.00 | 3,587.00 | 198,932 |
| 2024-05-10 | 3,613.00 | 3,637.00 | 3,584.00 | 3,608.00 | 3,608.00 | 87,484 |
| 2024-05-08 | 3,691.00 | 3,691.00 | 3,551.00 | 3,622.50 | 3,622.50 | 451,118 |
| 2024-05-07 | 3,616.00 | 3,690.00 | 3,585.00 | 3,660.00 | 3,660.00 | 417,241 |
| 2024-05-06 | 3,692.00 | 3,712.50 | 3,612.00 | 3,680.00 | 3,680.00 | 193,181 |
| 2024-05-03 | 3,712.50 | 3,723.50 | 3,683.50 | 3,713.00 | 3,713.00 | 91,503 |
| 2024-05-02 | 3,709.50 | 3,743.00 | 3,692.50 | 3,716.00 | 3,716.00 | 119,666 |
| 2024-04-30 | 3,770.00 | 3,778.00 | 3,681.00 | 3,707.00 | 3,707.00 | 141,327 |
| 2024-04-29 | 3,714.00 | 3,770.00 | 3,711.50 | 3,741.00 | 3,741.00 | 85,681 |
| 2024-04-27 | 3,776.50 | 3,780.50 | 3,706.00 | 3,720.50 | 3,720.50 | 170,044 |
| 2024-04-26 | 3,800.00 | 3,838.00 | 3,745.00 | 3,789.00 | 3,789.00 | 458,920 |
| 2024-04-25 | 3,790.00 | 3,807.00 | 3,733.50 | 3,755.00 | 3,755.00 | 112,983 |
| 2024-04-24 | 3,750.50 | 3,798.50 | 3,720.50 | 3,768.50 | 3,768.50 | 170,633 |
| 2024-04-23 | 3,882.00 | 3,882.00 | 3,743.00 | 3,770.00 | 3,770.00 | 291,386 |
| 2024-04-22 | 3,800.00 | 3,889.00 | 3,773.50 | 3,847.00 | 3,847.00 | 491,161 |
| 2024-04-19 | 3,752.50 | 3,788.00 | 3,711.00 | 3,763.00 | 3,763.00 | 205,497 |
| 2024-04-18 | 3,781.00 | 3,828.50 | 3,721.00 | 3,748.50 | 3,748.50 | 424,243 |
| 2024-04-17 | 3,699.00 | 3,819.50 | 3,649.00 | 3,771.50 | 3,771.50 | 689,542 |
| 2024-04-16 | 3,670.00 | 3,708.50 | 3,650.00 | 3,682.00 | 3,682.00 | 308,768 |
| 2024-04-15 | 3,614.00 | 3,677.00 | 3,590.00 | 3,632.00 | 3,632.00 | 519,435 |
| 2024-04-12 | 3,620.50 | 3,635.00 | 3,573.00 | 3,590.50 | 3,590.50 | 161,158 |
| 2024-04-11 | 3,640.50 | 3,651.00 | 3,596.00 | 3,619.00 | 3,619.00 | 149,596 |
| 2024-04-10 | 3,650.00 | 3,654.50 | 3,593.00 | 3,605.00 | 3,605.00 | 188,246 |
| 2024-04-09 | 3,710.00 | 3,715.00 | 3,600.00 | 3,638.50 | 3,638.50 | 255,687 |
| 2024-04-08 | 3,720.00 | 3,737.00 | 3,686.00 | 3,690.00 | 3,690.00 | 214,877 |
| 2024-04-05 | 3,681.00 | 3,718.00 | 3,666.00 | 3,705.00 | 3,705.00 | 108,896 |
| 2024-04-04 | 3,699.00 | 3,769.50 | 3,651.00 | 3,690.50 | 3,690.50 | 244,430 |
| 2024-04-03 | 3,723.50 | 3,738.50 | 3,684.00 | 3,695.00 | 3,695.00 | 201,374 |
| 2024-04-02 | 3,639.50 | 3,730.00 | 3,629.50 | 3,681.00 | 3,681.00 | 391,142 |
| 2024-04-01 | 3,590.00 | 3,640.00 | 3,582.50 | 3,609.00 | 3,609.00 | 113,765 |
| 2024-03-29 | 3,601.00 | 3,601.00 | 3,550.50 | 3,570.00 | 3,570.00 | 74,318 |
| 2024-03-28 | 3,643.00 | 3,649.00 | 3,561.50 | 3,600.00 | 3,600.00 | 107,713 |
| 2024-03-27 | 3,511.50 | 3,634.00 | 3,505.00 | 3,589.50 | 3,589.50 | 231,370 |
| 2024-03-26 | 3,521.00 | 3,548.00 | 3,477.00 | 3,493.00 | 3,493.00 | 84,422 |
| 2024-03-25 | 3,453.50 | 3,521.00 | 3,440.00 | 3,484.50 | 3,484.50 | 102,749 |
| 2024-03-22 | 3,503.50 | 3,510.00 | 3,401.50 | 3,483.00 | 3,483.00 | 136,516 |
| 2024-03-21 | 3,510.00 | 3,540.00 | 3,470.00 | 3,499.50 | 3,499.50 | 81,989 |
| 2024-03-20 | 3,585.50 | 3,596.00 | 3,465.50 | 3,510.00 | 3,510.00 | 158,938 |
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.