Gk Samolet Pao historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 971.00 | 994.60 | 879.60 | 977.20 | 977.20 | 11,668,542 |
| 2026-02-03 | 967.00 | 981.00 | 959.00 | 964.80 | 964.80 | 1,159,062 |
| 2026-02-02 | 952.00 | 973.50 | 949.50 | 959.50 | 959.50 | 1,158,863 |
| 2026-01-30 | 981.00 | 987.00 | 947.00 | 955.50 | 955.50 | 1,320,820 |
| 2026-01-29 | 999.00 | 1,010.50 | 975.00 | 981.00 | 981.00 | 2,576,728 |
| 2026-01-28 | 1,008.00 | 1,010.00 | 987.00 | 997.00 | 997.00 | 1,087,082 |
| 2026-01-27 | 982.00 | 1,010.00 | 981.00 | 996.00 | 996.00 | 1,769,586 |
| 2026-01-26 | 981.00 | 990.00 | 966.00 | 977.50 | 977.50 | 1,634,398 |
| 2026-01-23 | 975.00 | 983.50 | 967.00 | 975.50 | 975.50 | 681,455 |
| 2026-01-22 | 993.50 | 997.50 | 965.00 | 973.50 | 973.50 | 1,251,784 |
| 2026-01-21 | 970.00 | 994.50 | 964.00 | 981.50 | 981.50 | 1,308,315 |
| 2026-01-20 | 971.50 | 978.50 | 959.00 | 967.00 | 967.00 | 794,284 |
| 2026-01-19 | 980.00 | 988.50 | 963.50 | 978.50 | 978.50 | 1,158,113 |
| 2026-01-16 | 944.50 | 983.50 | 940.00 | 962.00 | 962.00 | 1,380,314 |
| 2026-01-15 | 934.50 | 944.00 | 928.00 | 932.50 | 932.50 | 707,415 |
| 2026-01-14 | 922.00 | 944.00 | 917.50 | 925.50 | 925.50 | 1,206,237 |
| 2026-01-13 | 938.00 | 941.50 | 921.00 | 928.50 | 928.50 | 554,280 |
| 2026-01-12 | 943.00 | 948.50 | 931.00 | 932.50 | 932.50 | 595,193 |
| 2026-01-09 | 943.00 | 954.50 | 940.00 | 949.00 | 949.00 | 320,901 |
| 2026-01-08 | 955.00 | 959.50 | 939.50 | 945.00 | 945.00 | 601,306 |
| 2026-01-06 | 969.00 | 971.50 | 962.50 | 964.50 | 964.50 | 239,279 |
| 2026-01-05 | 984.00 | 984.00 | 962.50 | 971.00 | 971.00 | 460,700 |
| 2025-12-30 | 983.00 | 990.50 | 977.00 | 987.00 | 987.00 | 502,186 |
| 2025-12-29 | 985.50 | 1,014.00 | 967.00 | 973.00 | 973.00 | 2,477,941 |
| 2025-12-26 | 956.00 | 985.00 | 948.00 | 974.00 | 974.00 | 1,338,706 |
| 2025-12-25 | 969.00 | 971.50 | 952.50 | 956.00 | 956.00 | 762,871 |
| 2025-12-24 | 987.00 | 991.00 | 964.00 | 968.50 | 968.50 | 1,189,152 |
| 2025-12-23 | 969.50 | 988.00 | 957.00 | 981.50 | 981.50 | 1,545,823 |
| 2025-12-22 | 1,017.00 | 1,019.00 | 965.00 | 975.00 | 975.00 | 2,530,469 |
| 2025-12-19 | 1,056.00 | 1,062.00 | 1,001.00 | 1,013.00 | 1,013.00 | 3,913,790 |
| 2025-12-18 | 1,071.00 | 1,079.50 | 1,040.00 | 1,044.50 | 1,044.50 | 1,806,285 |
| 2025-12-17 | 1,068.00 | 1,089.50 | 1,045.00 | 1,059.00 | 1,059.00 | 3,462,959 |
| 2025-12-16 | 1,025.00 | 1,067.00 | 1,023.00 | 1,045.50 | 1,045.50 | 2,026,641 |
| 2025-12-15 | 996.50 | 1,023.50 | 995.50 | 1,016.00 | 1,016.00 | 1,556,175 |
| 2025-12-12 | 992.00 | 1,029.00 | 985.00 | 1,000.00 | 1,000.00 | 2,255,615 |
| 2025-12-11 | 960.00 | 996.50 | 958.00 | 985.50 | 985.50 | 1,667,602 |
| 2025-12-10 | 959.00 | 964.50 | 953.00 | 954.00 | 954.00 | 619,165 |
| 2025-12-09 | 944.00 | 965.00 | 939.00 | 945.50 | 945.50 | 964,285 |
| 2025-12-08 | 937.00 | 960.50 | 937.00 | 951.00 | 951.00 | 1,119,073 |
| 2025-12-05 | 922.50 | 944.00 | 921.00 | 936.00 | 936.00 | 945,526 |
| 2025-12-04 | 912.00 | 930.50 | 908.00 | 925.50 | 925.50 | 792,595 |
| 2025-12-03 | 907.50 | 911.50 | 895.00 | 909.00 | 909.00 | 956,731 |
| 2025-12-02 | 924.50 | 929.50 | 910.50 | 917.00 | 917.00 | 585,706 |
| 2025-12-01 | 930.00 | 937.50 | 920.00 | 925.50 | 925.50 | 825,794 |
| 2025-11-28 | 906.00 | 935.00 | 905.50 | 925.00 | 925.00 | 945,216 |
| 2025-11-27 | 915.00 | 923.00 | 902.00 | 906.50 | 906.50 | 672,082 |
| 2025-11-26 | 914.50 | 928.00 | 900.00 | 922.50 | 922.50 | 855,405 |
| 2025-11-25 | 900.00 | 915.00 | 880.00 | 909.50 | 909.50 | 1,504,926 |
| 2025-11-24 | 913.50 | 916.50 | 892.50 | 896.50 | 896.50 | 3,327,774 |
| 2025-11-21 | 915.00 | 917.00 | 890.50 | 906.50 | 906.50 | 1,156,176 |
| 2025-11-20 | 889.50 | 918.50 | 885.00 | 887.50 | 887.50 | 2,102,821 |
| 2025-11-19 | 862.00 | 907.50 | 860.00 | 898.00 | 898.00 | 3,081,192 |
| 2025-11-18 | 855.50 | 870.50 | 839.50 | 860.50 | 860.50 | 1,290,514 |
| 2025-11-17 | 858.00 | 881.00 | 851.00 | 858.00 | 858.00 | 1,546,251 |
| 2025-11-14 | 861.50 | 862.50 | 852.00 | 858.50 | 858.50 | 457,956 |
| 2025-11-13 | 859.00 | 870.50 | 856.00 | 859.00 | 859.00 | 455,571 |
| 2025-11-12 | 865.50 | 873.00 | 854.00 | 864.50 | 864.50 | 581,100 |
| 2025-11-11 | 870.00 | 874.00 | 860.00 | 866.00 | 866.00 | 493,883 |
| 2025-11-10 | 871.00 | 884.50 | 861.50 | 866.50 | 866.50 | 846,955 |
| 2025-11-07 | 859.00 | 882.50 | 858.50 | 873.00 | 873.00 | 1,264,607 |
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.