Gk Samolet Pao historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 1,221.00 | 1,233.00 | 1,203.00 | 1,228.00 | 1,228.00 | 1,484,353 |
| 2025-08-13 | 1,247.00 | 1,257.50 | 1,207.50 | 1,228.50 | 1,228.50 | 1,751,654 |
| 2025-08-12 | 1,244.00 | 1,252.00 | 1,230.50 | 1,248.00 | 1,248.00 | 1,092,111 |
| 2025-08-11 | 1,250.00 | 1,270.00 | 1,216.50 | 1,240.00 | 1,240.00 | 6,052,205 |
| 2025-08-08 | 1,266.00 | 1,279.00 | 1,250.00 | 1,266.50 | 1,266.50 | 1,097,787 |
| 2025-08-07 | 1,253.00 | 1,280.50 | 1,235.50 | 1,248.00 | 1,248.00 | 2,872,446 |
| 2025-08-06 | 1,211.00 | 1,272.50 | 1,204.50 | 1,217.50 | 1,217.50 | 4,708,068 |
| 2025-08-05 | 1,213.50 | 1,217.50 | 1,203.00 | 1,208.50 | 1,208.50 | 967,360 |
| 2025-08-04 | 1,196.00 | 1,212.50 | 1,179.00 | 1,206.50 | 1,206.50 | 1,510,026 |
| 2025-08-01 | 1,206.00 | 1,215.00 | 1,186.50 | 1,190.50 | 1,190.50 | 1,303,224 |
| 2025-07-31 | 1,183.50 | 1,200.00 | 1,180.50 | 1,193.00 | 1,193.00 | 1,550,658 |
| 2025-07-30 | 1,211.00 | 1,224.00 | 1,175.00 | 1,193.00 | 1,193.00 | 2,266,909 |
| 2025-07-29 | 1,212.00 | 1,232.50 | 1,191.50 | 1,206.50 | 1,206.50 | 3,067,140 |
| 2025-07-28 | 1,269.50 | 1,277.50 | 1,202.00 | 1,211.00 | 1,211.00 | 5,160,049 |
| 2025-07-25 | 1,330.00 | 1,359.50 | 1,256.50 | 1,263.50 | 1,263.50 | 7,426,606 |
| 2025-07-24 | 1,348.50 | 1,357.50 | 1,318.00 | 1,324.00 | 1,324.00 | 2,935,187 |
| 2025-07-23 | 1,338.00 | 1,366.50 | 1,323.00 | 1,357.50 | 1,357.50 | 4,721,361 |
| 2025-07-22 | 1,340.00 | 1,345.50 | 1,308.00 | 1,322.50 | 1,322.50 | 2,209,167 |
| 2025-07-21 | 1,362.50 | 1,379.00 | 1,322.50 | 1,327.50 | 1,327.50 | 3,157,651 |
| 2025-07-18 | 1,319.00 | 1,357.00 | 1,312.50 | 1,345.00 | 1,345.00 | 2,398,858 |
| 2025-07-17 | 1,291.00 | 1,343.00 | 1,291.00 | 1,320.00 | 1,320.00 | 3,596,584 |
| 2025-07-16 | 1,256.50 | 1,303.00 | 1,249.00 | 1,277.00 | 1,277.00 | 3,304,702 |
| 2025-07-15 | 1,249.00 | 1,266.00 | 1,245.00 | 1,261.50 | 1,261.50 | 1,861,454 |
| 2025-07-14 | 1,174.50 | 1,249.00 | 1,135.00 | 1,224.00 | 1,224.00 | 3,309,540 |
| 2025-07-11 | 1,216.00 | 1,221.50 | 1,161.50 | 1,189.00 | 1,189.00 | 1,721,865 |
| 2025-07-10 | 1,220.50 | 1,238.50 | 1,210.00 | 1,225.00 | 1,225.00 | 1,915,381 |
| 2025-07-09 | 1,188.50 | 1,225.00 | 1,170.50 | 1,183.50 | 1,183.50 | 2,777,460 |
| 2025-07-08 | 1,189.00 | 1,230.00 | 1,177.50 | 1,228.50 | 1,228.50 | 2,809,916 |
| 2025-07-07 | 1,235.00 | 1,236.00 | 1,184.50 | 1,200.50 | 1,200.50 | 1,376,279 |
| 2025-07-04 | 1,250.00 | 1,261.00 | 1,220.00 | 1,231.50 | 1,231.50 | 1,983,402 |
| 2025-07-03 | 1,230.50 | 1,275.00 | 1,230.50 | 1,260.00 | 1,260.00 | 2,445,916 |
| 2025-07-02 | 1,220.50 | 1,250.50 | 1,216.00 | 1,232.00 | 1,232.00 | 2,185,497 |
| 2025-07-01 | 1,224.50 | 1,270.00 | 1,209.00 | 1,239.00 | 1,239.00 | 3,327,289 |
| 2025-06-30 | 1,167.00 | 1,235.50 | 1,155.50 | 1,222.00 | 1,222.00 | 3,844,807 |
| 2025-06-27 | 1,129.00 | 1,164.50 | 1,121.00 | 1,141.50 | 1,141.50 | 1,394,521 |
| 2025-06-26 | 1,128.50 | 1,138.50 | 1,118.50 | 1,129.50 | 1,129.50 | 592,346 |
| 2025-06-25 | 1,134.00 | 1,139.50 | 1,117.50 | 1,127.00 | 1,127.00 | 1,268,036 |
| 2025-06-24 | 1,095.00 | 1,131.50 | 1,075.00 | 1,121.00 | 1,121.00 | 2,306,670 |
| 2025-06-23 | 1,119.50 | 1,119.50 | 1,083.00 | 1,100.00 | 1,100.00 | 1,540,520 |
| 2025-06-20 | 1,161.00 | 1,175.00 | 1,110.50 | 1,113.50 | 1,113.50 | 2,113,082 |
| 2025-06-19 | 1,168.00 | 1,181.00 | 1,159.00 | 1,169.00 | 1,169.00 | 758,596 |
| 2025-06-18 | 1,189.50 | 1,193.50 | 1,165.00 | 1,177.50 | 1,177.50 | 970,198 |
| 2025-06-17 | 1,148.50 | 1,194.00 | 1,136.50 | 1,186.00 | 1,186.00 | 1,882,780 |
| 2025-06-16 | 1,188.50 | 1,196.50 | 1,142.00 | 1,159.00 | 1,159.00 | 1,630,615 |
| 2025-06-13 | 1,207.00 | 1,207.50 | 1,185.00 | 1,189.50 | 1,189.50 | 410,365 |
| 2025-06-11 | 1,178.00 | 1,206.50 | 1,164.00 | 1,204.00 | 1,204.00 | 1,544,977 |
| 2025-06-10 | 1,192.00 | 1,211.50 | 1,165.00 | 1,180.00 | 1,180.00 | 1,833,973 |
| 2025-06-09 | 1,203.50 | 1,217.50 | 1,165.00 | 1,172.00 | 1,172.00 | 3,070,457 |
| 2025-06-06 | 1,285.00 | 1,391.00 | 1,203.00 | 1,218.00 | 1,218.00 | 8,991,595 |
| 2025-06-05 | 1,253.00 | 1,283.00 | 1,253.00 | 1,273.00 | 1,273.00 | 1,526,141 |
| 2025-06-04 | 1,272.50 | 1,295.00 | 1,243.50 | 1,263.00 | 1,263.00 | 3,519,432 |
| 2025-06-03 | 1,231.00 | 1,278.00 | 1,230.00 | 1,267.50 | 1,267.50 | 2,979,790 |
| 2025-06-02 | 1,201.00 | 1,237.00 | 1,136.00 | 1,224.50 | 1,224.50 | 3,761,902 |
| 2025-05-30 | 1,174.00 | 1,210.00 | 1,166.00 | 1,194.50 | 1,194.50 | 1,368,896 |
| 2025-05-29 | 1,223.00 | 1,223.00 | 1,173.00 | 1,190.00 | 1,190.00 | 2,152,465 |
| 2025-05-28 | 1,161.00 | 1,220.50 | 1,160.50 | 1,192.50 | 1,192.50 | 3,115,432 |
| 2025-05-27 | 1,098.50 | 1,165.00 | 1,084.00 | 1,158.00 | 1,158.00 | 2,208,341 |
| 2025-05-26 | 1,120.00 | 1,124.50 | 1,087.00 | 1,101.00 | 1,101.00 | 1,447,392 |
| 2025-05-23 | 1,109.00 | 1,133.00 | 1,085.00 | 1,118.00 | 1,118.00 | 1,898,942 |
| 2025-05-22 | 1,110.00 | 1,131.00 | 1,077.00 | 1,119.00 | 1,119.00 | 1,591,175 |
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.