Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← SMLT.MCX stock page

Gk Samolet Pao historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-12-203,893.503,926.003,849.003,859.003,859.0073,627
2023-12-193,916.003,920.003,878.003,878.003,878.0036,569
2023-12-183,912.003,929.003,876.503,906.003,906.0076,180
2023-12-153,799.503,973.003,786.503,935.003,935.00135,594
2023-12-143,855.003,892.003,751.003,828.003,828.00118,550
2023-12-133,836.003,864.503,815.003,846.003,846.0082,701
2023-12-123,849.003,921.503,836.503,842.003,842.00159,305
2023-12-113,850.503,863.003,822.003,850.003,850.00132,167
2023-12-083,855.503,869.003,833.003,839.003,757.8055,730
2023-12-073,854.503,890.003,810.003,830.003,748.9995,294
2023-12-063,900.003,915.003,784.503,881.503,799.40129,634
2023-12-053,925.503,961.503,870.003,908.503,825.8380,115
2023-12-043,891.003,947.003,826.003,925.003,841.98128,379
2023-12-013,927.003,953.003,871.003,927.003,843.9468,829
2023-11-303,956.003,971.503,921.003,942.003,858.6269,363
2023-11-293,951.503,969.503,937.003,949.003,865.4744,055
2023-11-283,968.003,979.003,950.003,966.003,882.1132,769
2023-11-273,988.004,007.503,950.003,996.503,911.9760,011
2023-11-243,980.504,049.003,971.503,990.003,905.6192,564
2023-11-234,004.004,060.003,976.503,995.003,910.50139,395
2023-11-223,984.004,023.503,943.503,965.003,881.13105,520
2023-11-213,934.504,012.503,909.003,944.003,860.58112,555
2023-11-203,950.503,988.003,930.503,940.003,856.66101,198
2023-11-173,925.003,970.003,858.503,950.003,866.45149,680
2023-11-163,949.503,970.003,920.503,931.003,847.85149,358
2023-11-153,960.003,979.003,931.003,952.003,868.4166,830
2023-11-144,020.004,080.003,940.003,972.003,887.99150,155
2023-11-133,979.004,052.003,968.003,987.003,902.67209,992
2023-11-103,948.503,998.003,910.503,986.003,901.6997,616
2023-11-093,958.503,970.003,925.003,925.003,841.98104,594
2023-11-083,974.003,974.503,919.003,927.503,844.43121,851
2023-11-073,977.003,977.003,930.003,950.003,866.4548,356
2023-11-063,942.503,967.003,926.503,948.503,864.9844,424
2023-11-033,958.003,964.503,904.003,949.003,865.47116,686
2023-11-024,030.504,031.503,941.003,950.003,866.45109,495
2023-11-013,959.004,035.003,930.003,950.003,866.45197,070
2023-10-313,964.004,013.003,931.503,953.003,869.39149,250
2023-10-304,009.004,033.003,940.003,997.503,912.95168,245
2023-10-274,070.004,073.503,960.004,025.003,939.87342,905
2023-10-264,183.504,199.004,041.504,079.503,993.21361,041
2023-10-254,145.004,159.004,092.004,122.004,034.81167,018
2023-10-244,087.004,169.004,061.504,138.004,050.48273,305
2023-10-234,055.004,120.003,925.004,082.003,995.66159,806
2023-10-204,086.004,090.504,020.004,052.003,966.29117,800
2023-10-194,095.004,122.004,068.004,080.503,994.19107,519
2023-10-184,096.004,132.504,054.004,075.003,988.81168,320
2023-10-174,075.004,123.004,045.504,070.503,984.40193,326
2023-10-164,034.004,092.004,001.004,050.003,964.34289,080
2023-10-133,950.004,005.003,920.003,980.003,895.82171,507
2023-10-123,886.003,955.003,885.503,939.003,855.6880,448
2023-10-113,930.004,018.503,885.003,949.003,865.47536,826
2023-10-103,905.003,921.003,880.003,901.503,818.9864,841
2023-10-093,908.003,929.503,879.503,888.003,805.7693,326
2023-10-063,949.503,974.003,902.003,922.003,839.04162,652
2023-10-053,907.503,947.003,854.003,890.003,807.72220,984
2023-10-043,829.503,959.503,829.503,872.003,790.10581,044
2023-10-033,820.003,853.003,774.003,808.003,727.46138,501
2023-10-023,846.003,866.503,792.003,843.003,761.72115,918
2023-09-293,829.503,848.503,780.003,820.003,739.20133,865
2023-09-283,749.503,834.503,727.003,763.003,683.41119,139
← NewerPage 13 of 22 · 1,272 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2023-12-1081.2000 RUB
2022-10-1241.0000 RUB
2022-08-0141.0000 RUB
2022-07-1141.0000 RUB
2021-10-1541.0000 RUB
2021-07-1041.0000 RUB

Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.