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%WTI99.10▲ 2.01%
← SMLT.MCX stock page

Gk Samolet Pao historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-04-262,496.502,656.002,430.002,499.502,326.6656,541
2022-04-252,400.002,680.002,202.002,428.002,260.1194,510
2022-04-222,793.002,916.002,371.002,400.002,234.04102,517
2022-04-212,235.002,882.002,235.002,793.002,599.87134,814
2022-04-202,120.502,375.502,080.002,232.002,077.6653,206
2022-04-192,203.502,203.502,019.002,120.501,973.8734,313
2022-04-182,377.002,377.002,200.502,202.002,049.7329,300
2022-04-152,250.002,465.002,150.502,315.502,155.3955,711
2022-04-142,440.002,440.002,221.002,250.002,094.4128,692
2022-04-132,430.002,463.002,381.002,414.002,247.0719,622
2022-04-122,600.002,601.502,376.502,412.002,245.2158,664
2022-04-112,660.002,774.502,552.002,600.002,420.2137,549
2022-04-082,729.002,800.002,450.002,660.502,476.5336,583
2022-04-072,713.002,839.002,657.002,715.502,527.7354,374
2022-04-062,760.002,865.002,610.002,680.002,494.6836,013
2022-04-053,050.003,079.002,602.002,760.002,569.1584,330
2022-04-043,220.003,349.502,910.002,960.002,755.3265,895
2022-04-013,250.003,500.003,061.003,149.502,931.71130,052
2022-03-312,580.003,390.002,455.003,179.502,959.64249,913
2022-03-302,364.002,582.002,150.002,436.002,267.5568,717
2022-03-292,048.002,332.001,916.002,150.002,001.33121,226
2022-03-282,597.502,597.501,900.001,930.001,796.5429,166
2022-03-252,592.002,592.002,592.002,592.002,412.770
2022-03-242,592.002,592.002,592.002,592.002,412.770
2022-03-232,592.002,592.002,592.002,592.002,412.770
2022-03-222,592.002,592.002,592.002,592.002,412.770
2022-03-212,592.002,592.002,592.002,592.002,412.770
2022-03-182,592.002,592.002,592.002,592.002,412.770
2022-03-172,592.002,592.002,592.002,592.002,412.770
2022-03-162,592.002,592.002,592.002,592.002,412.770
2022-03-152,592.002,592.002,592.002,592.002,412.770
2022-03-142,592.002,592.002,592.002,592.002,412.770
2022-03-112,592.002,592.002,592.002,592.002,412.770
2022-03-102,592.002,592.002,592.002,592.002,412.770
2022-03-092,592.002,592.002,592.002,592.002,412.770
2022-03-042,592.002,592.002,592.002,592.002,412.770
2022-03-032,592.002,592.002,592.002,592.002,412.770
2022-03-022,592.002,592.002,592.002,592.002,412.770
2022-03-012,592.002,592.002,592.002,592.002,412.770
2022-02-282,592.002,592.002,592.002,592.002,412.770
2022-02-252,488.002,807.002,336.002,597.502,417.8948,105
2022-02-243,690.003,700.002,336.002,336.002,174.4716,758
2022-02-233,885.503,885.503,885.503,885.503,616.820
2022-02-224,111.504,355.003,400.003,880.003,611.70136,419
2022-02-214,445.504,511.504,050.004,200.003,909.5735,487
2022-02-184,413.504,652.504,400.004,419.004,113.4340,704
2022-02-174,504.004,600.004,338.004,355.004,053.8615,836
2022-02-164,558.504,627.004,512.504,550.504,235.846,793
2022-02-154,520.004,636.504,520.004,557.004,241.895,592
2022-02-144,664.504,676.504,500.004,515.004,202.7910,896
2022-02-114,795.004,867.004,675.004,693.504,368.9516,763
2022-02-104,750.004,810.004,564.504,786.004,455.0532,994
2022-02-094,495.004,650.004,480.004,650.004,328.4611,205
2022-02-084,460.504,500.004,445.004,496.504,185.572,984
2022-02-074,503.504,547.504,410.004,450.004,142.298,599
2022-02-044,520.004,569.504,400.004,504.004,192.5511,876
2022-02-034,445.504,540.004,339.004,401.504,097.1419,981
2022-02-024,398.004,590.004,315.004,439.504,132.5121,620
2022-02-014,580.004,583.004,300.004,326.004,026.8614,459
2022-01-314,526.004,600.004,450.004,502.804,191.448,820
← NewerPage 20 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.