Gk Samolet Pao historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	303.40	313.60	291.20	311.40	311.40	16,651,111
2026-07-24	276.00	307.40	265.00	300.00	300.00	33,024,854
2026-07-23	290.80	298.40	275.00	278.40	278.40	14,104,263
2026-07-22	314.40	314.40	284.20	293.40	293.40	21,996,642
2026-07-21	263.00	319.00	255.20	296.00	296.00	48,018,534
2026-07-20	215.20	258.20	210.80	244.00	244.00	17,361,836
2026-07-17	215.00	231.60	205.00	208.00	208.00	14,954,878
2026-07-16	258.80	258.80	217.20	240.00	240.00	12,472,812
2026-07-15	285.00	285.20	253.00	262.20	262.20	7,061,465
2026-07-14	285.80	291.00	283.00	285.00	285.00	1,743,001
2026-07-13	288.40	294.60	281.80	285.00	285.00	3,495,701
2026-07-10	291.60	293.60	285.60	288.20	288.20	1,632,008
2026-07-09	296.80	300.80	290.60	294.60	294.60	1,783,019
2026-07-08	302.00	305.80	290.00	299.00	299.00	4,089,962
2026-07-07	300.80	303.80	284.00	302.40	302.40	6,218,172
2026-07-06	299.40	312.60	293.20	298.80	298.80	7,005,617
2026-07-03	300.80	307.40	293.00	303.40	303.40	6,441,303
2026-07-02	306.60	310.20	293.00	298.20	298.20	9,269,785
2026-07-01	305.60	321.20	303.20	306.00	306.00	10,951,424
2026-06-30	316.00	335.00	300.80	309.20	309.20	23,064,419
2026-06-29	279.00	319.00	275.00	293.20	293.20	17,885,705
2026-06-26	282.40	297.00	263.40	280.00	280.00	17,074,366
2026-06-25	290.80	302.40	275.00	286.40	286.40	11,985,529
2026-06-24	313.20	323.00	276.20	286.00	286.00	17,494,526
2026-06-23	310.80	331.80	297.20	315.00	315.00	15,157,054
2026-06-22	364.60	376.00	308.00	315.40	315.40	20,511,691
2026-06-19	408.20	410.20	365.80	372.60	372.60	15,796,733
2026-06-18	407.80	416.20	399.40	407.60	407.60	5,078,094
2026-06-17	422.80	427.00	405.40	407.00	407.00	6,390,715
2026-06-16	408.60	423.40	396.20	418.60	418.60	8,345,326
2026-06-15	401.00	421.80	392.40	409.00	409.00	10,883,533
2026-06-11	413.20	447.60	391.40	401.00	401.00	29,535,962
2026-06-10	360.00	417.20	351.20	405.00	405.00	24,637,271
2026-06-09	340.40	369.80	319.00	364.00	364.00	22,135,823
2026-06-08	378.00	378.00	335.80	340.80	340.80	11,749,142
2026-06-05	397.00	399.20	376.00	381.00	381.00	2,634,323
2026-06-04	395.20	400.00	391.80	393.60	393.60	1,675,175
2026-06-03	404.00	411.60	391.00	398.60	398.60	3,958,133
2026-06-02	405.00	408.00	393.20	404.40	404.40	4,698,814
2026-06-01	398.40	413.00	388.00	401.60	401.60	11,292,764
2026-05-29	417.00	422.60	393.60	397.00	397.00	9,679,741
2026-05-28	440.60	458.00	413.00	435.40	435.40	7,210,842
2026-05-27	432.00	449.20	423.60	435.60	435.60	4,524,247
2026-05-26	457.20	461.80	425.20	439.00	439.00	6,766,502
2026-05-25	482.00	482.00	455.20	458.80	458.80	3,356,823
2026-05-22	500.00	509.60	473.80	481.80	481.80	2,515,107
2026-05-21	493.00	507.00	487.60	504.60	504.60	2,304,342
2026-05-20	523.00	528.80	492.20	505.00	505.00	3,845,583
2026-05-19	550.80	555.60	523.60	537.60	537.60	2,075,591
2026-05-18	564.00	565.80	544.00	553.00	553.00	2,029,327
2026-05-15	567.80	573.80	561.00	565.60	565.60	899,115
2026-05-14	578.00	580.20	567.80	571.60	571.60	757,250
2026-05-13	578.40	584.00	573.40	579.20	579.20	756,783
2026-05-12	583.60	585.00	574.40	578.80	578.80	1,026,850
2026-05-11	577.00	586.40	574.00	578.60	578.60	613,158
2026-05-08	572.00	575.40	563.00	568.00	568.00	793,733
2026-05-07	582.00	583.00	570.00	574.00	574.00	957,123
2026-05-06	586.00	590.80	573.20	586.20	586.20	2,299,980
2026-05-05	566.20	585.00	546.60	575.00	575.00	3,897,719
2026-05-04	576.80	586.40	558.00	565.20	565.20	2,842,702

← NewerPage 2 of 22 · 1,271 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-12-10	81.2000 RUB
2022-10-12	41.0000 RUB
2022-08-01	41.0000 RUB
2022-07-11	41.0000 RUB
2021-10-15	41.0000 RUB
2021-07-10	41.0000 RUB

Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.