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%WTI99.40▲ 2.32%
← SMLT.MCX stock page

Gk Samolet Pao historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-01-122,497.002,567.002,495.002,536.502,482.85148,524
2023-01-112,409.502,496.002,409.502,496.002,443.2193,227
2023-01-102,399.002,406.502,373.002,406.502,355.6020,109
2023-01-092,390.002,415.002,387.002,395.002,344.3416,788
2023-01-062,424.002,424.002,390.002,390.002,339.4515,080
2023-01-052,420.002,447.502,275.002,397.502,346.7948,917
2023-01-042,424.002,440.502,416.002,428.002,376.6416,238
2023-01-032,430.002,450.002,406.502,424.502,373.2214,630
2022-12-302,419.502,428.002,414.002,415.502,364.4120,681
2022-12-292,424.002,465.002,409.002,420.002,368.8135,986
2022-12-282,429.502,429.502,403.002,424.002,372.7322,397
2022-12-272,430.002,440.002,410.002,420.002,368.8117,575
2022-12-262,420.002,448.502,406.002,423.002,371.7529,893
2022-12-232,423.502,454.502,402.002,414.002,362.9424,152
2022-12-222,382.002,462.002,335.002,423.002,371.75111,740
2022-12-212,421.002,435.502,355.002,366.502,316.4550,398
2022-12-202,381.502,442.002,360.002,401.002,350.2243,315
2022-12-192,520.002,520.002,380.002,382.002,331.62145,079
2022-12-162,520.002,549.002,407.002,486.502,433.91112,137
2022-12-152,396.002,512.002,320.002,484.002,431.46216,198
2022-12-142,420.002,427.002,381.502,395.002,344.3424,502
2022-12-132,386.002,461.002,386.002,420.002,368.8174,759
2022-12-122,425.002,485.002,381.002,385.002,334.5590,932
2022-12-092,344.002,447.502,291.502,425.002,373.71120,529
2022-12-082,367.002,374.002,340.502,344.002,294.4234,169
2022-12-072,372.502,389.502,350.002,366.502,316.4542,880
2022-12-062,400.002,430.002,376.002,411.002,360.0035,935
2022-12-052,405.002,447.502,372.502,399.502,348.7548,706
2022-12-022,454.002,454.002,399.502,420.002,368.8141,387
2022-12-012,444.502,456.002,406.502,440.502,388.8828,374
2022-11-302,444.002,449.502,400.002,431.502,380.0733,638
2022-11-292,474.002,474.002,350.002,418.002,366.8668,399
2022-11-282,468.002,487.002,430.002,459.502,407.4831,775
2022-11-252,474.502,488.502,440.002,480.002,427.5425,981
2022-11-242,505.502,508.002,456.502,468.002,415.8029,476
2022-11-232,500.002,529.002,481.002,493.002,440.2776,022
2022-11-222,441.002,522.002,430.002,482.002,429.50113,593
2022-11-212,486.002,490.502,419.002,420.002,368.8159,746
2022-11-182,520.002,520.002,480.002,490.502,437.8250,272
2022-11-172,589.502,589.502,505.002,525.002,471.59115,288
2022-11-162,570.002,655.502,550.502,578.002,523.47191,384
2022-11-152,570.502,683.502,565.002,636.002,580.25212,093
2022-11-142,488.002,573.002,447.002,555.002,500.96138,675
2022-11-112,510.002,520.002,483.002,490.002,437.3327,458
2022-11-102,451.502,508.002,418.002,505.502,452.5139,811
2022-11-092,490.002,509.502,425.502,471.502,419.2275,081
2022-11-082,536.002,536.002,480.002,494.502,441.7448,987
2022-11-072,485.002,549.002,450.002,509.502,456.4293,666
2022-11-032,470.002,512.502,431.002,467.002,414.8283,290
2022-11-022,541.002,560.002,469.002,502.502,449.57135,249
2022-11-012,515.002,579.502,515.002,537.502,483.83105,981
2022-10-312,495.002,540.002,466.002,510.002,456.91112,557
2022-10-282,437.002,515.002,341.502,475.002,422.65229,772
2022-10-272,330.002,468.002,308.502,437.002,385.45317,997
2022-10-262,335.002,345.002,266.502,317.002,267.9967,889
2022-10-252,328.002,381.002,291.502,330.002,280.72152,639
2022-10-242,344.002,360.002,272.002,295.002,246.46120,757
2022-10-212,276.502,289.502,202.502,253.002,205.3588,102
2022-10-202,302.002,366.502,225.002,276.502,228.35132,675
2022-10-192,337.002,363.502,222.502,290.002,241.56221,963
← NewerPage 17 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.