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%WTI99.73▲ 2.66%
← SMLT.MCX stock page

Gk Samolet Pao historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-07-262,990.003,049.002,850.002,886.502,728.41161,027
2022-07-252,940.003,070.002,880.002,950.002,788.43154,690
2022-07-222,889.502,970.002,808.002,835.502,680.20200,932
2022-07-212,765.002,882.002,664.002,882.002,724.16114,868
2022-07-202,758.502,790.002,704.002,762.002,610.7340,772
2022-07-192,819.002,819.002,642.502,723.002,573.8643,682
2022-07-182,678.002,800.002,677.002,764.502,613.0956,091
2022-07-152,650.002,705.002,650.002,677.002,530.3842,840
2022-07-142,599.502,666.502,587.502,645.002,500.1437,411
2022-07-132,570.002,726.002,528.502,572.002,431.13100,275
2022-07-122,570.002,589.502,470.002,520.502,382.4543,845
2022-07-112,641.502,690.002,556.502,571.002,430.1939,914
2022-07-082,678.002,709.002,610.002,695.002,508.6424,220
2022-07-072,714.502,757.002,650.002,650.002,466.7527,489
2022-07-062,720.002,744.502,700.002,714.002,526.3327,653
2022-07-052,768.002,768.002,611.002,721.002,532.8549,864
2022-07-042,830.002,838.002,705.002,739.502,550.0757,365
2022-07-012,660.002,837.002,610.502,798.002,604.52184,378
2022-06-302,617.002,760.002,435.002,655.002,471.41172,444
2022-06-292,816.002,833.502,561.002,617.002,436.04134,545
2022-06-282,895.002,989.002,671.002,814.002,619.41402,170
2022-06-272,769.502,919.002,690.002,842.002,645.48251,273
2022-06-242,560.002,822.002,525.002,690.002,503.99361,494
2022-06-232,418.002,557.002,352.002,516.002,342.02204,200
2022-06-222,446.002,500.002,375.002,417.002,249.87125,790
2022-06-212,373.002,541.002,352.002,440.002,271.28231,206
2022-06-202,340.002,389.502,325.002,352.002,189.3661,364
2022-06-172,319.002,399.002,274.002,318.002,157.7198,249
2022-06-162,309.002,340.002,262.002,302.002,142.8235,426
2022-06-152,294.002,325.002,264.502,298.502,139.5628,532
2022-06-142,295.002,415.002,265.502,287.002,128.8630,348
2022-06-102,400.002,480.002,272.002,300.002,140.96149,999
2022-06-092,292.002,410.002,250.502,380.002,215.4362,020
2022-06-082,361.502,440.002,250.002,264.502,107.91104,061
2022-06-072,204.002,377.002,201.502,355.002,192.1589,968
2022-06-062,100.002,206.502,025.002,191.002,039.4935,472
2022-06-032,133.002,140.501,922.502,056.501,914.2950,354
2022-06-022,220.002,226.502,136.002,147.501,999.0020,182
2022-06-012,220.002,249.002,200.002,205.002,052.5324,305
2022-05-312,320.002,328.002,202.002,220.002,066.4952,340
2022-05-302,370.002,416.502,309.002,328.002,167.0234,043
2022-05-272,367.502,410.002,360.502,368.002,204.2561,452
2022-05-262,400.002,466.502,345.002,360.002,196.81166,403
2022-05-252,370.002,400.002,345.502,380.002,215.4329,240
2022-05-242,389.002,469.002,272.502,343.502,181.4583,898
2022-05-232,304.002,380.002,256.002,333.002,171.6825,680
2022-05-202,368.002,392.002,280.002,310.002,150.2716,212
2022-05-192,442.502,442.502,325.502,368.002,204.2522,105
2022-05-182,394.002,479.002,370.502,424.502,256.8592,770
2022-05-172,400.002,410.002,350.002,380.002,215.4320,845
2022-05-162,406.502,473.002,375.002,393.002,227.5328,093
2022-05-132,345.002,480.002,300.002,406.502,240.0921,915
2022-05-122,490.002,490.002,251.502,343.002,180.9818,671
2022-05-112,475.002,508.002,358.502,493.002,320.6120,227
2022-05-062,462.002,482.002,400.002,424.502,256.8516,287
2022-05-052,538.502,650.002,450.002,482.002,310.3725,536
2022-05-042,656.002,781.002,518.502,538.502,362.9639,196
2022-04-292,549.502,750.002,502.502,636.002,453.7267,128
2022-04-282,587.002,650.002,453.002,515.002,341.0950,632
2022-04-272,595.002,596.502,401.502,560.002,382.9840,193
← NewerPage 19 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.