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%WTI99.00▲ 1.90%
← SMLT.MCX stock page

Gk Samolet Pao historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-04-102,648.502,649.502,610.002,631.002,575.3590,882
2023-04-072,640.502,674.002,602.502,619.002,563.60169,365
2023-04-062,593.002,673.502,570.502,644.002,588.08203,543
2023-04-052,557.002,600.002,533.502,580.002,525.43116,552
2023-04-042,619.502,619.502,560.002,575.502,521.0294,814
2023-04-032,620.002,628.002,556.002,581.002,526.41137,087
2023-03-312,668.002,687.502,566.502,602.002,546.96202,978
2023-03-302,642.002,677.002,596.502,646.502,590.52268,173
2023-03-292,560.002,645.002,551.502,584.502,529.83363,473
2023-03-282,583.002,583.002,514.502,538.002,484.32131,635
2023-03-272,434.002,604.002,426.002,563.002,508.79528,838
2023-03-242,490.002,564.002,423.002,544.502,490.68362,432
2023-03-232,486.002,502.002,475.002,493.502,440.7662,005
2023-03-222,510.002,511.502,477.002,487.002,434.4042,932
2023-03-212,511.502,520.002,485.002,503.502,450.5589,934
2023-03-202,485.002,522.002,473.002,491.502,438.8099,739
2023-03-172,475.002,520.002,470.002,477.002,424.6198,876
2023-03-162,496.002,510.502,450.502,486.502,433.9148,824
2023-03-152,510.002,526.002,470.502,497.002,444.1990,552
2023-03-142,520.002,525.002,503.002,512.502,459.3656,942
2023-03-132,536.002,575.502,505.002,516.502,463.2787,649
2023-03-102,521.002,546.002,507.502,536.502,482.8534,337
2023-03-092,563.502,580.002,541.502,549.002,495.0955,791
2023-03-072,574.002,574.502,554.002,565.002,510.7542,294
2023-03-062,558.002,580.002,550.502,567.002,512.7044,275
2023-03-032,577.002,579.002,517.002,546.002,492.1562,546
2023-03-022,598.502,602.502,502.502,543.002,489.21126,998
2023-03-012,617.502,622.502,578.002,597.502,542.5667,904
2023-02-282,625.002,629.502,600.002,606.002,550.8853,995
2023-02-272,540.002,620.002,532.002,620.002,564.58102,968
2023-02-242,531.502,578.002,529.502,549.002,495.0941,527
2023-02-222,575.002,575.002,524.002,529.502,476.0051,995
2023-02-212,526.002,694.502,500.502,553.002,499.00336,074
2023-02-202,560.002,567.002,463.002,524.002,470.6184,904
2023-02-172,554.002,603.502,540.002,555.002,500.9652,530
2023-02-162,539.502,612.502,526.002,553.502,499.4969,271
2023-02-152,670.002,670.002,510.002,539.502,485.7975,596
2023-02-142,705.002,708.002,634.502,670.002,613.5367,483
2023-02-132,704.502,717.502,690.002,702.002,644.8546,774
2023-02-102,752.002,752.002,629.002,675.502,618.91299,868
2023-02-092,617.002,621.502,585.002,605.002,549.9025,063
2023-02-082,612.502,619.002,576.502,595.502,540.6038,201
2023-02-072,625.502,633.002,590.002,612.502,557.2432,872
2023-02-062,578.002,624.002,565.502,611.502,556.2646,507
2023-02-032,582.002,600.002,545.502,579.002,524.4537,197
2023-02-022,586.002,631.502,575.002,602.002,546.9648,465
2023-02-012,644.002,675.502,563.502,563.502,509.28101,143
2023-01-312,529.002,653.002,496.002,623.002,567.52178,492
2023-01-302,531.002,531.002,506.502,526.502,473.0624,112
2023-01-272,509.002,530.002,509.002,524.502,471.1032,026
2023-01-262,505.002,536.002,499.502,509.002,455.9336,522
2023-01-252,494.002,538.002,479.502,509.002,455.9341,822
2023-01-242,470.002,505.002,450.002,495.002,442.2342,423
2023-01-232,455.002,475.502,455.002,461.502,409.4417,376
2023-01-202,470.002,472.502,439.002,457.002,405.0321,070
2023-01-192,510.002,510.002,468.502,469.002,416.7832,995
2023-01-182,500.002,511.002,447.002,496.002,443.2146,001
2023-01-172,532.002,538.502,485.002,509.002,455.9342,532
2023-01-162,539.002,554.002,522.002,532.002,478.4452,176
2023-01-132,536.502,541.002,477.002,541.002,487.2552,424
← NewerPage 16 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.