Gk Samolet Pao historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 865.00 | 870.00 | 851.50 | 859.50 | 859.50 | 930,043 |
| 2025-11-05 | 866.00 | 877.00 | 850.50 | 858.00 | 858.00 | 1,376,369 |
| 2025-11-03 | 858.00 | 870.00 | 855.00 | 864.50 | 864.50 | 566,335 |
| 2025-11-01 | 858.50 | 864.50 | 851.00 | 854.50 | 854.50 | 552,339 |
| 2025-10-31 | 879.00 | 882.00 | 850.50 | 854.00 | 854.00 | 1,250,074 |
| 2025-10-30 | 878.50 | 886.50 | 870.50 | 881.00 | 881.00 | 975,640 |
| 2025-10-29 | 873.00 | 894.00 | 867.00 | 885.00 | 885.00 | 894,488 |
| 2025-10-28 | 857.00 | 878.00 | 850.50 | 863.50 | 863.50 | 1,169,087 |
| 2025-10-27 | 885.00 | 889.50 | 854.00 | 870.00 | 870.00 | 2,921,061 |
| 2025-10-24 | 926.50 | 954.50 | 883.00 | 894.00 | 894.00 | 4,141,435 |
| 2025-10-23 | 885.00 | 924.50 | 875.50 | 902.50 | 902.50 | 1,977,631 |
| 2025-10-22 | 935.00 | 937.50 | 881.00 | 928.00 | 928.00 | 2,864,430 |
| 2025-10-21 | 971.00 | 974.00 | 905.50 | 918.50 | 918.50 | 3,275,881 |
| 2025-10-20 | 960.00 | 982.50 | 950.00 | 973.50 | 973.50 | 2,182,513 |
| 2025-10-17 | 965.00 | 990.50 | 936.00 | 947.00 | 947.00 | 2,500,440 |
| 2025-10-16 | 884.50 | 967.50 | 876.50 | 908.00 | 908.00 | 3,384,054 |
| 2025-10-15 | 898.50 | 903.50 | 870.00 | 883.50 | 883.50 | 1,973,364 |
| 2025-10-14 | 916.00 | 922.00 | 886.00 | 898.50 | 898.50 | 1,322,537 |
| 2025-10-13 | 905.00 | 934.50 | 890.00 | 921.00 | 921.00 | 1,907,473 |
| 2025-10-10 | 949.50 | 949.50 | 901.00 | 915.00 | 915.00 | 2,205,716 |
| 2025-10-09 | 908.50 | 964.00 | 866.00 | 952.00 | 952.00 | 6,007,899 |
| 2025-10-08 | 980.00 | 984.50 | 894.00 | 905.00 | 905.00 | 3,741,441 |
| 2025-10-07 | 960.00 | 993.00 | 953.50 | 975.00 | 975.00 | 2,369,339 |
| 2025-10-06 | 920.00 | 974.00 | 891.00 | 960.50 | 960.50 | 3,750,659 |
| 2025-10-03 | 974.00 | 982.00 | 908.50 | 934.00 | 934.00 | 1,814,138 |
| 2025-10-02 | 983.00 | 985.00 | 965.00 | 973.50 | 973.50 | 999,583 |
| 2025-10-01 | 997.50 | 1,007.00 | 970.50 | 984.00 | 984.00 | 1,224,046 |
| 2025-09-30 | 1,008.00 | 1,012.00 | 970.50 | 1,003.00 | 1,003.00 | 1,799,223 |
| 2025-09-29 | 1,030.00 | 1,045.00 | 996.00 | 1,003.00 | 1,003.00 | 1,298,607 |
| 2025-09-26 | 1,030.50 | 1,042.00 | 1,010.00 | 1,040.00 | 1,040.00 | 1,245,760 |
| 2025-09-25 | 1,053.00 | 1,059.50 | 1,023.00 | 1,031.00 | 1,031.00 | 979,981 |
| 2025-09-24 | 1,005.50 | 1,057.00 | 999.50 | 1,045.00 | 1,045.00 | 2,322,936 |
| 2025-09-23 | 1,041.50 | 1,067.00 | 994.00 | 1,057.00 | 1,057.00 | 2,523,823 |
| 2025-09-22 | 1,095.50 | 1,097.00 | 1,023.50 | 1,043.00 | 1,043.00 | 2,674,862 |
| 2025-09-19 | 1,096.50 | 1,122.00 | 1,085.00 | 1,100.00 | 1,100.00 | 1,325,561 |
| 2025-09-18 | 1,120.00 | 1,120.00 | 1,092.00 | 1,106.50 | 1,106.50 | 972,262 |
| 2025-09-17 | 1,116.00 | 1,123.50 | 1,095.00 | 1,113.00 | 1,113.00 | 1,559,748 |
| 2025-09-16 | 1,079.50 | 1,120.50 | 1,078.50 | 1,112.00 | 1,112.00 | 1,896,242 |
| 2025-09-15 | 1,094.00 | 1,100.00 | 1,061.50 | 1,077.00 | 1,077.00 | 2,314,652 |
| 2025-09-12 | 1,157.00 | 1,166.50 | 1,089.50 | 1,099.50 | 1,099.50 | 4,110,994 |
| 2025-09-11 | 1,171.00 | 1,177.50 | 1,152.00 | 1,165.00 | 1,165.00 | 1,319,714 |
| 2025-09-10 | 1,199.50 | 1,201.50 | 1,167.00 | 1,180.00 | 1,180.00 | 1,559,275 |
| 2025-09-09 | 1,205.00 | 1,207.50 | 1,188.00 | 1,195.50 | 1,195.50 | 1,142,347 |
| 2025-09-08 | 1,194.00 | 1,208.50 | 1,191.00 | 1,204.50 | 1,204.50 | 822,440 |
| 2025-09-05 | 1,200.00 | 1,206.00 | 1,187.00 | 1,190.00 | 1,190.00 | 839,828 |
| 2025-09-04 | 1,205.50 | 1,216.50 | 1,192.00 | 1,200.50 | 1,200.50 | 1,218,447 |
| 2025-09-03 | 1,200.00 | 1,208.50 | 1,186.50 | 1,196.00 | 1,196.00 | 1,554,913 |
| 2025-09-02 | 1,214.00 | 1,215.00 | 1,176.50 | 1,181.00 | 1,181.00 | 1,838,792 |
| 2025-09-01 | 1,197.00 | 1,231.00 | 1,196.50 | 1,203.00 | 1,203.00 | 1,748,693 |
| 2025-08-29 | 1,171.50 | 1,212.50 | 1,162.00 | 1,202.00 | 1,202.00 | 2,278,866 |
| 2025-08-28 | 1,193.00 | 1,199.50 | 1,161.50 | 1,183.50 | 1,183.50 | 1,606,108 |
| 2025-08-27 | 1,185.50 | 1,201.00 | 1,178.50 | 1,192.00 | 1,192.00 | 1,107,010 |
| 2025-08-26 | 1,197.50 | 1,205.50 | 1,185.50 | 1,193.00 | 1,193.00 | 804,342 |
| 2025-08-25 | 1,207.00 | 1,218.00 | 1,181.00 | 1,196.50 | 1,196.50 | 2,057,367 |
| 2025-08-22 | 1,170.00 | 1,224.00 | 1,129.00 | 1,212.00 | 1,212.00 | 9,495,776 |
| 2025-08-21 | 1,260.00 | 1,262.50 | 1,106.00 | 1,160.50 | 1,160.50 | 12,079,756 |
| 2025-08-20 | 1,269.00 | 1,279.50 | 1,255.00 | 1,268.00 | 1,268.00 | 1,222,085 |
| 2025-08-19 | 1,269.00 | 1,287.50 | 1,256.00 | 1,263.50 | 1,263.50 | 2,073,046 |
| 2025-08-18 | 1,223.00 | 1,272.00 | 1,200.00 | 1,246.00 | 1,246.00 | 3,246,883 |
| 2025-08-15 | 1,232.00 | 1,243.00 | 1,220.00 | 1,238.50 | 1,238.50 | 1,157,978 |
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.