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
2022-01-284,599.004,650.004,451.604,487.004,176.738,385
2022-01-274,551.204,638.604,430.004,531.004,217.6915,064
2022-01-264,679.604,679.604,417.404,551.204,236.4914,053
2022-01-254,204.004,664.604,204.004,650.004,328.4626,498
2022-01-244,687.404,737.803,908.004,168.803,880.53101,978
2022-01-214,720.004,727.804,650.004,687.004,362.905,110
2022-01-204,721.804,801.004,643.004,801.004,469.025,081
2022-01-194,657.004,735.204,657.004,681.804,358.0613,629
2022-01-184,884.004,884.004,657.204,749.804,421.3614,390
2022-01-174,810.004,931.804,711.004,884.004,546.288,343
2022-01-144,888.004,900.004,760.004,869.204,532.5011,152
2022-01-134,850.404,898.004,850.004,875.204,538.085,009
2022-01-124,893.004,900.004,808.604,900.004,561.1714,679
2022-01-114,851.004,916.204,851.004,892.004,553.723,440
2022-01-104,876.404,921.404,826.204,900.004,561.177,364
2022-01-074,901.204,901.204,901.204,901.204,562.290
2022-01-064,850.204,920.604,850.204,901.004,562.107,070
2022-01-054,987.004,987.004,856.204,913.004,573.278,919
2022-01-045,160.005,160.004,900.004,910.004,570.4810,485
2022-01-034,910.005,048.804,895.005,000.004,654.2516,360
2021-12-304,800.204,972.804,735.404,850.004,514.6324,166
2021-12-294,755.004,840.004,720.204,811.004,478.3214,333
2021-12-284,848.004,848.004,720.604,789.804,458.5924,963
2021-12-274,787.804,904.404,609.004,800.004,468.0826,272
2021-12-244,847.204,864.804,760.204,760.204,431.0410,607
2021-12-234,859.004,930.004,750.004,808.004,475.5322,095
2021-12-224,818.804,990.004,818.804,856.204,520.4023,436
2021-12-214,937.804,990.004,780.004,990.004,644.9538,937
2021-12-205,020.005,040.404,877.804,949.804,607.5326,970
2021-12-175,050.005,063.004,910.204,910.204,570.6626,693
2021-12-165,100.005,100.005,001.805,040.804,692.239,029
2021-12-155,010.005,085.004,950.205,030.004,682.1823,990
2021-12-144,996.205,024.804,800.005,000.004,654.2540,356
2021-12-135,160.005,160.004,970.005,040.004,691.4924,179
2021-12-105,095.005,150.005,030.005,083.804,732.2610,595
2021-12-095,161.205,161.204,970.005,100.004,747.3428,855
2021-12-085,171.805,193.004,981.205,099.004,746.4127,657
2021-12-075,169.805,270.404,982.205,100.004,747.3435,556
2021-12-065,110.005,187.004,909.005,095.004,742.6982,626
2021-12-035,480.005,500.005,020.005,110.004,756.6585,777
2021-12-024,930.005,367.804,924.205,367.804,996.62120,142
2021-12-014,750.004,925.004,750.004,903.004,563.9635,085
2021-11-304,840.004,880.004,660.004,740.004,412.2327,662
2021-11-294,710.004,960.804,686.404,775.004,444.8172,762
2021-11-264,697.204,715.804,550.004,704.404,379.0918,212
2021-11-254,684.004,740.004,652.604,704.804,379.4718,406
2021-11-244,650.004,700.004,457.604,687.404,363.2754,745
2021-11-234,741.004,741.004,493.004,630.004,309.8456,614
2021-11-224,730.204,748.004,566.204,741.004,413.1654,880
2021-11-194,738.404,779.804,672.804,730.004,402.9221,651
2021-11-184,810.004,820.004,658.604,724.004,397.3454,484
2021-11-174,840.004,844.204,751.204,830.004,496.0123,056
2021-11-164,848.004,848.004,780.204,830.004,496.0127,879
2021-11-154,820.004,875.804,780.004,860.004,523.9421,350
2021-11-124,854.004,885.004,741.404,885.004,547.2159,968
2021-11-114,814.004,910.004,802.204,854.004,518.3543,477
2021-11-104,896.004,927.804,817.004,851.404,515.9322,548
2021-11-094,890.004,928.004,860.604,894.004,555.5813,131
2021-11-084,910.204,921.004,848.404,890.004,551.8615,834
2021-11-054,915.004,940.604,844.004,910.204,570.6616,479
← NewerPage 21 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.