Gk Samolet Pao historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 3,620.00 | 3,632.00 | 3,555.00 | 3,574.00 | 3,574.00 | 83,795 |
| 2024-03-18 | 3,633.50 | 3,648.00 | 3,610.00 | 3,630.00 | 3,630.00 | 59,209 |
| 2024-03-15 | 3,608.00 | 3,669.00 | 3,575.50 | 3,669.00 | 3,669.00 | 100,879 |
| 2024-03-14 | 3,636.00 | 3,663.00 | 3,608.50 | 3,617.00 | 3,617.00 | 112,644 |
| 2024-03-13 | 3,650.00 | 3,662.00 | 3,620.50 | 3,650.50 | 3,650.50 | 145,282 |
| 2024-03-12 | 3,668.00 | 3,668.00 | 3,615.50 | 3,638.00 | 3,638.00 | 72,522 |
| 2024-03-11 | 3,653.00 | 3,707.00 | 3,637.50 | 3,644.00 | 3,644.00 | 101,525 |
| 2024-03-07 | 3,686.50 | 3,693.50 | 3,625.50 | 3,653.00 | 3,653.00 | 150,073 |
| 2024-03-06 | 3,701.50 | 3,731.00 | 3,676.50 | 3,700.00 | 3,700.00 | 147,032 |
| 2024-03-05 | 3,737.50 | 3,748.50 | 3,673.50 | 3,706.00 | 3,706.00 | 145,049 |
| 2024-03-04 | 3,701.00 | 3,748.00 | 3,690.00 | 3,707.00 | 3,707.00 | 216,778 |
| 2024-03-01 | 3,723.00 | 3,726.00 | 3,645.50 | 3,660.00 | 3,660.00 | 225,556 |
| 2024-02-29 | 3,599.00 | 3,740.50 | 3,595.00 | 3,730.00 | 3,730.00 | 555,711 |
| 2024-02-28 | 3,615.00 | 3,664.50 | 3,582.00 | 3,616.00 | 3,616.00 | 157,155 |
| 2024-02-27 | 3,698.00 | 3,710.00 | 3,560.00 | 3,589.50 | 3,589.50 | 265,027 |
| 2024-02-26 | 3,555.00 | 3,698.50 | 3,555.00 | 3,676.00 | 3,676.00 | 125,441 |
| 2024-02-22 | 3,569.00 | 3,623.00 | 3,538.00 | 3,550.00 | 3,550.00 | 93,361 |
| 2024-02-21 | 3,546.00 | 3,599.50 | 3,502.00 | 3,575.00 | 3,575.00 | 169,442 |
| 2024-02-20 | 3,615.00 | 3,632.00 | 3,504.00 | 3,609.00 | 3,609.00 | 211,695 |
| 2024-02-19 | 3,680.00 | 3,704.50 | 3,612.00 | 3,652.00 | 3,652.00 | 175,685 |
| 2024-02-16 | 3,780.50 | 3,792.50 | 3,630.00 | 3,688.50 | 3,688.50 | 349,467 |
| 2024-02-15 | 3,798.50 | 3,798.50 | 3,750.00 | 3,778.50 | 3,778.50 | 127,668 |
| 2024-02-14 | 3,748.50 | 3,818.00 | 3,746.00 | 3,776.50 | 3,776.50 | 211,592 |
| 2024-02-13 | 3,750.00 | 3,755.00 | 3,715.50 | 3,724.00 | 3,724.00 | 66,957 |
| 2024-02-12 | 3,738.50 | 3,765.00 | 3,720.50 | 3,735.50 | 3,735.50 | 104,698 |
| 2024-02-09 | 3,717.00 | 3,774.00 | 3,700.00 | 3,739.50 | 3,739.50 | 204,812 |
| 2024-02-08 | 3,803.50 | 3,827.00 | 3,709.50 | 3,750.00 | 3,750.00 | 128,725 |
| 2024-02-07 | 3,765.00 | 3,835.00 | 3,733.50 | 3,790.00 | 3,790.00 | 205,549 |
| 2024-02-06 | 3,753.00 | 3,771.50 | 3,730.00 | 3,760.00 | 3,760.00 | 106,402 |
| 2024-02-05 | 3,800.00 | 3,809.50 | 3,720.00 | 3,767.50 | 3,767.50 | 257,905 |
| 2024-02-02 | 3,876.00 | 3,890.00 | 3,700.00 | 3,816.50 | 3,816.50 | 382,865 |
| 2024-02-01 | 3,900.00 | 3,901.50 | 3,840.50 | 3,876.00 | 3,876.00 | 268,859 |
| 2024-01-31 | 3,820.00 | 3,907.50 | 3,802.50 | 3,823.00 | 3,823.00 | 210,770 |
| 2024-01-30 | 3,822.50 | 3,822.50 | 3,801.00 | 3,805.50 | 3,805.50 | 63,626 |
| 2024-01-29 | 3,844.00 | 3,849.00 | 3,802.00 | 3,815.00 | 3,815.00 | 131,946 |
| 2024-01-26 | 3,830.00 | 3,856.50 | 3,818.00 | 3,824.00 | 3,824.00 | 55,972 |
| 2024-01-25 | 3,818.00 | 3,842.50 | 3,795.50 | 3,821.50 | 3,821.50 | 127,521 |
| 2024-01-24 | 3,845.50 | 3,845.50 | 3,802.00 | 3,830.00 | 3,830.00 | 42,710 |
| 2024-01-23 | 3,832.00 | 3,886.00 | 3,812.00 | 3,840.00 | 3,840.00 | 72,422 |
| 2024-01-22 | 3,813.00 | 3,847.00 | 3,807.00 | 3,838.00 | 3,838.00 | 40,879 |
| 2024-01-19 | 3,829.50 | 3,843.50 | 3,810.50 | 3,813.50 | 3,813.50 | 40,610 |
| 2024-01-18 | 3,861.00 | 3,861.00 | 3,828.50 | 3,835.50 | 3,835.50 | 38,400 |
| 2024-01-17 | 3,858.50 | 3,887.00 | 3,837.50 | 3,840.00 | 3,840.00 | 116,575 |
| 2024-01-16 | 3,847.00 | 3,859.50 | 3,815.00 | 3,835.50 | 3,835.50 | 45,545 |
| 2024-01-15 | 3,847.50 | 3,859.00 | 3,812.50 | 3,831.00 | 3,831.00 | 89,293 |
| 2024-01-12 | 3,873.00 | 3,900.00 | 3,840.00 | 3,853.00 | 3,853.00 | 87,468 |
| 2024-01-11 | 3,926.00 | 3,940.00 | 3,843.00 | 3,872.00 | 3,872.00 | 88,034 |
| 2024-01-10 | 3,978.50 | 3,978.50 | 3,902.50 | 3,924.50 | 3,924.50 | 77,311 |
| 2024-01-09 | 3,904.00 | 4,038.00 | 3,892.50 | 3,920.00 | 3,920.00 | 93,507 |
| 2024-01-08 | 3,895.00 | 3,917.00 | 3,886.00 | 3,893.00 | 3,893.00 | 30,230 |
| 2024-01-05 | 3,910.00 | 3,910.00 | 3,875.50 | 3,901.50 | 3,901.50 | 17,285 |
| 2024-01-04 | 3,914.50 | 3,917.00 | 3,878.00 | 3,888.00 | 3,888.00 | 16,135 |
| 2024-01-03 | 3,851.00 | 3,920.00 | 3,842.00 | 3,901.00 | 3,901.00 | 45,692 |
| 2023-12-29 | 3,950.00 | 4,034.00 | 3,842.00 | 3,877.00 | 3,877.00 | 303,860 |
| 2023-12-28 | 3,801.00 | 3,892.50 | 3,682.00 | 3,871.50 | 3,871.50 | 283,721 |
| 2023-12-27 | 3,930.50 | 3,939.00 | 3,798.00 | 3,805.50 | 3,805.50 | 107,256 |
| 2023-12-26 | 3,931.00 | 3,954.50 | 3,893.50 | 3,930.00 | 3,930.00 | 101,294 |
| 2023-12-25 | 3,994.00 | 4,010.50 | 3,925.00 | 3,950.00 | 3,950.00 | 75,923 |
| 2023-12-22 | 4,010.00 | 4,040.50 | 3,976.00 | 3,990.00 | 3,990.00 | 127,732 |
| 2023-12-21 | 3,880.00 | 4,031.00 | 3,848.00 | 4,031.00 | 4,031.00 | 135,941 |
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.