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%WTI99.39▲ 2.31%
← SMLT.MCX stock page

Gk Samolet Pao historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-10-182,310.002,417.002,290.002,378.002,327.70352,613
2022-10-172,081.002,286.002,081.002,281.502,233.24225,463
2022-10-142,120.002,141.502,056.502,080.002,036.0194,315
2022-10-132,130.002,165.002,021.502,107.002,062.4395,703
2022-10-122,039.002,164.002,022.002,124.002,079.07180,058
2022-10-111,982.002,062.501,952.502,021.501,938.6178,160
2022-10-101,873.001,997.001,770.501,988.501,906.96153,961
2022-10-072,028.002,028.001,931.501,949.001,869.08143,053
2022-10-062,045.002,065.001,985.502,011.001,928.54168,665
2022-10-052,100.002,133.501,920.002,019.001,936.21602,503
2022-10-042,186.002,303.502,030.002,100.002,013.89327,265
2022-10-032,105.002,368.002,105.002,170.502,081.50399,297
2022-09-302,090.002,180.001,850.502,090.502,004.78293,465
2022-09-292,125.002,200.001,965.001,976.001,894.9885,516
2022-09-282,237.002,249.002,102.002,115.002,028.2852,861
2022-09-272,279.502,280.002,102.002,219.502,128.4968,760
2022-09-262,398.002,399.002,100.002,200.002,109.79124,213
2022-09-232,639.002,639.002,430.002,453.002,352.4273,615
2022-09-222,669.002,810.002,600.002,644.002,535.5881,040
2022-09-212,304.002,759.502,040.002,640.002,531.75195,427
2022-09-202,989.502,989.502,500.502,560.002,455.03283,929
2022-09-193,117.003,118.002,954.002,989.502,866.92148,049
2022-09-163,235.003,274.503,081.503,118.502,990.63110,987
2022-09-153,200.003,230.003,167.003,219.003,087.0150,104
2022-09-143,214.003,214.003,121.503,185.503,054.8864,269
2022-09-133,300.003,327.003,195.503,214.503,082.69143,110
2022-09-123,211.003,292.003,182.003,253.503,120.09119,637
2022-09-093,100.003,207.003,084.503,174.003,043.8550,136
2022-09-083,147.003,147.003,064.503,102.002,974.8032,334
2022-09-073,095.003,139.003,051.003,094.502,967.6145,442
2022-09-063,140.003,177.003,030.503,092.502,965.6985,248
2022-09-053,170.003,189.503,139.503,163.003,033.3051,583
2022-09-023,120.003,195.003,102.003,130.003,001.6694,181
2022-09-013,023.003,167.502,980.503,100.002,972.89167,416
2022-08-312,920.003,030.002,882.003,003.002,879.86118,299
2022-08-303,100.003,100.002,965.002,969.002,847.2699,079
2022-08-292,972.003,077.502,931.003,043.502,918.70152,334
2022-08-262,945.002,988.002,908.002,935.002,814.6547,014
2022-08-252,897.002,975.002,868.502,945.002,824.2473,943
2022-08-242,910.002,910.002,850.502,878.502,760.4727,122
2022-08-232,868.502,917.502,845.002,894.002,775.3337,967
2022-08-222,845.002,900.002,842.002,874.502,756.6341,467
2022-08-192,865.002,874.002,820.002,842.002,725.4720,799
2022-08-182,817.502,910.002,803.002,855.002,737.9354,700
2022-08-172,840.002,868.002,800.002,817.502,701.9741,975
2022-08-162,825.002,836.502,800.002,820.002,704.3731,085
2022-08-152,781.002,832.502,715.002,800.002,685.1933,945
2022-08-122,754.002,825.002,705.002,777.002,663.1334,379
2022-08-112,780.002,820.002,746.502,754.002,641.0733,897
2022-08-102,789.002,805.002,750.002,780.002,666.0146,786
2022-08-092,845.002,845.002,751.502,789.002,674.6442,239
2022-08-082,716.002,845.002,716.002,813.502,698.13108,389
2022-08-052,743.002,762.002,577.002,650.002,541.3493,502
2022-08-042,713.002,785.002,680.002,740.002,627.6525,905
2022-08-032,713.002,760.002,685.002,711.502,600.3229,709
2022-08-022,785.002,800.002,700.002,700.002,589.2944,677
2022-08-012,858.002,867.502,781.002,782.002,667.9339,926
2022-07-292,830.502,877.002,817.502,856.502,700.0527,964
2022-07-282,861.002,896.502,768.002,830.002,675.0052,865
2022-07-272,907.002,934.502,830.002,861.002,704.3159,844
← NewerPage 18 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.