Gk Samolet Pao historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	593.40	599.60	566.00	575.00	575.00	3,043,314
2026-04-29	574.60	613.60	562.20	579.00	579.00	8,886,027
2026-04-28	604.40	611.80	558.00	572.00	572.00	5,723,450
2026-04-27	639.80	639.80	602.00	617.60	617.60	2,945,373
2026-04-24	657.60	678.80	623.00	633.80	633.80	10,360,542
2026-04-23	670.00	670.00	649.80	654.80	654.80	2,900,541
2026-04-22	612.00	671.60	611.60	640.40	640.40	6,811,823
2026-04-21	620.40	623.20	605.20	612.80	612.80	2,089,785
2026-04-20	632.00	635.80	614.80	625.00	625.00	2,506,659
2026-04-17	640.80	642.00	625.00	633.20	633.20	2,703,332
2026-04-16	628.00	652.40	625.00	633.40	633.40	6,273,717
2026-04-15	614.80	637.60	592.20	612.40	612.40	6,220,038
2026-04-14	603.00	626.60	581.20	618.00	618.00	13,144,781
2026-04-13	566.80	603.00	536.20	548.80	548.80	14,270,386
2026-04-10	580.40	586.00	562.20	568.00	568.00	4,150,064
2026-04-09	605.80	608.00	575.00	580.40	580.40	7,555,514
2026-04-08	616.00	638.20	600.00	610.60	610.60	3,814,778
2026-04-07	646.00	647.40	619.00	624.20	624.20	3,019,913
2026-04-06	662.80	669.20	643.00	649.20	649.20	2,308,880
2026-04-03	663.60	674.00	660.40	663.00	663.00	1,274,719
2026-04-02	667.20	680.80	659.20	665.20	665.20	1,674,426
2026-04-01	666.60	671.00	656.80	665.00	665.00	1,765,074
2026-03-31	673.00	686.60	656.60	666.00	666.00	3,890,162
2026-03-30	696.00	705.80	666.00	671.40	671.40	3,548,447
2026-03-27	706.20	717.00	686.40	699.80	699.80	1,987,992
2026-03-26	710.20	725.60	696.80	706.20	706.20	2,611,008
2026-03-25	732.60	732.60	682.00	702.20	702.20	6,762,184
2026-03-24	759.40	778.20	716.60	724.80	724.80	5,431,183
2026-03-23	792.20	795.60	755.60	768.20	768.20	2,758,764
2026-03-20	818.40	826.00	792.00	796.80	796.80	2,103,029
2026-03-19	823.20	825.40	810.00	814.00	814.00	960,898
2026-03-18	830.20	833.60	818.60	824.00	824.00	846,298
2026-03-17	829.00	835.60	826.00	827.20	827.20	467,492
2026-03-16	823.60	837.40	821.20	826.00	826.00	1,019,171
2026-03-13	821.00	827.20	820.20	822.40	822.40	389,464
2026-03-12	825.00	830.60	820.20	821.00	821.00	556,411
2026-03-11	831.00	836.00	821.00	826.20	826.20	817,275
2026-03-10	837.20	852.00	822.00	830.60	830.60	1,279,496
2026-03-09	828.00	841.80	818.00	831.40	831.40	1,022,082
2026-03-06	833.00	838.80	826.00	831.00	831.00	647,514
2026-03-05	839.80	840.20	833.00	835.00	835.00	497,859
2026-03-04	841.60	846.40	836.20	839.20	839.20	680,552
2026-03-03	845.60	849.20	840.20	842.00	842.00	746,802
2026-03-02	860.60	862.40	841.60	846.60	846.60	1,883,822
2026-02-27	867.00	869.60	856.00	861.00	861.00	1,363,769
2026-02-26	871.00	886.00	861.80	866.00	866.00	2,185,056
2026-02-25	860.00	882.00	860.00	869.60	869.60	2,039,746
2026-02-24	848.80	875.00	843.00	860.60	860.60	3,103,955
2026-02-20	855.00	862.00	840.20	849.80	849.80	1,090,157
2026-02-19	860.00	871.00	851.00	857.80	857.80	2,215,636
2026-02-18	829.40	873.80	810.00	833.40	833.40	5,262,855
2026-02-17	844.60	849.00	824.00	828.00	828.00	1,899,868
2026-02-16	847.40	852.00	841.00	843.60	843.60	877,685
2026-02-13	854.00	875.00	830.00	844.40	844.40	3,156,872
2026-02-12	856.60	862.00	846.20	855.00	855.00	979,791
2026-02-11	852.00	863.60	839.20	858.20	858.20	2,098,085
2026-02-10	874.20	878.40	847.40	853.80	853.80	2,029,642
2026-02-09	848.40	882.80	826.00	869.20	869.20	7,788,153
2026-02-06	880.00	881.40	840.20	846.60	846.60	5,228,820
2026-02-05	879.60	915.00	845.40	888.80	888.80	9,517,883

← NewerPage 3 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.