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
2023-09-273,725.003,758.003,717.503,740.003,660.8967,349
2023-09-263,758.003,758.003,650.003,725.503,646.70128,863
2023-09-253,736.503,789.003,695.503,745.503,666.28166,497
2023-09-223,660.003,745.003,602.503,710.503,632.02150,332
2023-09-213,695.003,700.003,623.003,651.503,574.27155,076
2023-09-203,660.003,719.503,553.003,677.003,599.23202,334
2023-09-193,746.003,764.003,655.003,720.503,641.81140,849
2023-09-183,750.003,798.503,735.503,750.003,670.68153,079
2023-09-153,710.003,775.003,671.003,774.003,694.17170,882
2023-09-143,760.003,793.503,630.503,760.003,680.47191,125
2023-09-133,809.003,825.003,760.003,790.003,709.84113,688
2023-09-123,803.003,838.003,775.003,794.503,714.24130,120
2023-09-113,861.003,884.003,751.003,787.503,707.39266,930
2023-09-083,800.003,880.003,638.503,780.003,700.05498,258
2023-09-073,848.503,882.503,717.003,795.003,714.73294,758
2023-09-063,881.503,899.003,824.003,854.003,772.48170,004
2023-09-053,874.503,934.003,823.003,875.003,793.04293,894
2023-09-043,807.503,913.003,807.503,871.503,789.61349,601
2023-09-013,814.503,820.003,800.003,816.003,735.29121,837
2023-08-313,820.003,822.503,800.003,809.003,728.43150,320
2023-08-303,859.503,859.503,798.503,836.503,755.35172,823
2023-08-293,880.003,880.003,690.003,820.003,739.20435,723
2023-08-283,855.003,896.003,824.503,845.003,763.67321,889
2023-08-253,783.003,845.003,740.503,845.003,763.67212,838
2023-08-243,709.503,789.003,709.003,758.003,678.51188,466
2023-08-233,842.003,869.503,662.003,800.003,719.62602,609
2023-08-223,625.003,837.503,600.003,769.003,689.28721,070
2023-08-213,678.503,684.503,559.003,629.503,552.73360,906
2023-08-183,563.503,693.003,535.003,650.003,572.80263,218
2023-08-173,598.003,620.003,484.503,531.003,456.31156,129
2023-08-163,627.003,655.003,424.003,576.003,500.36458,787
2023-08-153,642.003,698.503,604.503,678.503,600.69350,006
2023-08-143,759.003,775.003,580.003,700.003,621.74643,310
2023-08-113,660.003,760.003,621.503,730.003,651.11212,448
2023-08-103,683.503,684.503,630.003,653.003,575.73114,043
2023-08-093,710.003,715.003,613.003,651.003,573.78176,436
2023-08-083,675.003,698.503,564.003,642.003,564.97327,395
2023-08-073,715.003,774.003,645.503,695.003,616.85230,628
2023-08-043,790.003,837.503,408.003,693.003,614.89679,287
2023-08-033,795.003,809.003,750.003,792.503,712.28199,261
2023-08-023,804.003,838.003,760.503,779.503,699.56343,318
2023-08-013,719.003,844.003,679.003,783.503,703.47753,909
2023-07-313,720.003,730.003,642.003,686.003,608.04306,947
2023-07-283,700.003,735.003,643.503,698.003,619.78526,941
2023-07-273,640.003,695.003,634.003,678.503,600.69184,055
2023-07-263,678.003,678.003,591.003,643.003,565.95318,603
2023-07-253,706.503,723.503,665.003,686.003,608.04343,516
2023-07-243,630.003,695.003,614.003,648.503,571.33417,886
2023-07-213,434.003,599.503,410.503,522.003,447.51575,506
2023-07-203,548.003,557.503,416.003,457.003,383.88503,002
2023-07-193,601.003,625.503,521.003,563.003,487.64466,860
2023-07-183,520.003,619.503,490.003,570.003,494.491,068,684
2023-07-173,279.003,484.003,252.003,428.503,355.98912,050
2023-07-143,268.003,313.003,240.003,279.003,209.64189,191
2023-07-133,317.003,317.003,250.503,282.003,212.58209,079
2023-07-123,260.003,330.003,222.503,292.003,222.37553,891
2023-07-113,108.003,280.003,080.503,214.003,146.02592,199
2023-07-103,080.003,125.003,051.503,100.003,034.43182,772
2023-07-073,030.003,067.503,027.503,058.002,993.32103,475
2023-07-063,055.003,078.503,030.003,043.002,978.6491,208
← NewerPage 14 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.