See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.04▼ 5.42%
← SMLT.MCX stock page

Gk Samolet Pao historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-07-063,055.003,078.503,030.003,043.002,978.6491,208
2023-07-053,029.003,050.003,012.503,030.002,965.9192,564
2023-07-043,061.003,065.503,005.503,023.502,959.55183,226
2023-07-033,110.003,110.003,059.003,060.002,995.28137,659
2023-06-303,093.003,112.503,064.503,086.503,021.22121,524
2023-06-293,096.003,137.003,078.003,098.003,032.47151,716
2023-06-283,120.003,127.003,070.503,085.003,019.75164,085
2023-06-273,120.003,133.503,054.003,086.003,020.73286,517
2023-06-263,173.003,223.502,991.003,110.003,044.22560,296
2023-06-233,202.003,226.503,075.003,190.003,122.53489,870
2023-06-223,285.003,299.003,202.503,241.003,172.45335,466
2023-06-213,304.003,346.503,273.003,298.503,228.73602,301
2023-06-203,250.003,312.003,170.003,286.003,216.501,609,760
2023-06-193,110.003,120.003,028.003,092.003,026.60204,740
2023-06-163,130.003,134.503,084.503,094.003,028.56179,607
2023-06-153,106.003,121.003,071.503,095.003,029.54164,081
2023-06-143,097.003,126.503,065.003,089.503,024.15221,632
2023-06-133,017.503,092.503,011.003,080.003,014.85188,701
2023-06-093,040.003,043.502,977.503,012.502,948.78156,837
2023-06-082,910.003,055.002,908.003,019.502,955.63543,762
2023-06-072,990.003,096.502,968.503,034.002,969.83492,346
2023-06-062,950.503,000.002,860.002,959.002,896.41413,061
2023-06-053,100.003,100.002,902.002,999.502,936.06506,447
2023-06-023,040.503,088.003,023.503,071.003,006.04272,047
2023-06-013,040.003,061.003,013.003,048.002,983.53262,845
2023-05-313,108.503,125.003,010.003,037.002,972.76566,321
2023-05-303,001.503,193.002,970.503,049.002,984.511,484,392
2023-05-292,975.503,100.002,892.502,988.002,924.801,981,102
2023-05-262,655.002,742.502,619.002,705.002,647.79379,462
2023-05-252,689.502,696.002,618.002,655.502,599.33164,100
2023-05-242,622.002,703.002,550.002,661.002,604.72329,691
2023-05-232,610.002,627.502,580.002,601.002,545.9995,959
2023-05-222,622.002,631.502,552.002,593.002,538.15105,355
2023-05-192,662.002,673.502,595.502,629.502,573.88190,266
2023-05-182,639.502,670.002,590.002,606.002,550.88200,484
2023-05-172,583.002,631.502,568.502,620.002,564.58147,816
2023-05-162,595.002,612.502,556.502,574.002,519.56107,006
2023-05-152,559.002,589.502,554.502,575.002,520.54177,309
2023-05-122,556.002,561.002,509.002,533.002,479.4286,629
2023-05-112,574.002,610.502,450.002,587.002,532.28361,424
2023-05-102,492.502,578.502,490.002,539.502,485.79275,847
2023-05-082,488.002,512.502,474.002,482.002,429.5050,404
2023-05-052,528.002,542.002,471.502,491.002,438.31186,685
2023-05-042,500.502,555.002,493.002,510.002,456.91187,675
2023-05-032,613.002,623.502,481.002,505.002,452.02716,662
2023-05-022,728.002,755.002,570.002,615.002,559.69326,295
2023-04-282,889.002,889.002,705.002,730.002,672.26804,471
2023-04-272,769.002,783.502,687.502,737.502,679.60300,158
2023-04-262,779.502,850.002,712.502,755.002,696.73413,531
2023-04-252,668.002,778.002,660.002,733.002,675.19806,955
2023-04-242,586.002,666.002,578.002,610.502,555.28237,647
2023-04-212,587.002,602.502,567.002,580.502,525.9253,016
2023-04-202,590.002,610.002,550.502,594.502,539.6284,072
2023-04-192,613.002,613.002,568.502,590.502,535.7182,008
2023-04-182,625.002,625.002,581.002,614.002,558.7194,392
2023-04-172,595.002,620.002,577.502,614.002,558.7179,460
2023-04-142,576.502,593.502,570.002,588.002,533.2640,701
2023-04-132,607.502,608.002,565.002,574.002,519.5663,780
2023-04-122,617.502,617.502,581.502,592.002,537.1861,376
2023-04-112,647.002,659.502,542.002,594.002,539.13242,096
← NewerPage 15 of 22 · 1,273 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.