Gk Samolet Pao historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 1,110.00 | 1,131.00 | 1,077.00 | 1,119.00 | 1,119.00 | 1,591,175 |
| 2025-05-21 | 1,124.00 | 1,133.00 | 1,103.50 | 1,110.00 | 1,110.00 | 686,412 |
| 2025-05-20 | 1,139.50 | 1,145.50 | 1,110.50 | 1,123.00 | 1,123.00 | 745,916 |
| 2025-05-19 | 1,133.00 | 1,170.50 | 1,130.50 | 1,153.00 | 1,153.00 | 1,684,677 |
| 2025-05-16 | 1,149.00 | 1,154.50 | 1,103.00 | 1,125.00 | 1,125.00 | 2,155,262 |
| 2025-05-15 | 1,148.00 | 1,164.00 | 1,129.50 | 1,143.00 | 1,143.00 | 1,733,534 |
| 2025-05-14 | 1,185.00 | 1,205.00 | 1,143.00 | 1,196.50 | 1,196.50 | 1,980,890 |
| 2025-05-13 | 1,215.00 | 1,218.50 | 1,177.50 | 1,195.00 | 1,195.00 | 1,803,528 |
| 2025-05-12 | 1,185.00 | 1,246.50 | 1,179.50 | 1,211.50 | 1,211.50 | 3,162,158 |
| 2025-05-08 | 1,177.00 | 1,214.00 | 1,175.00 | 1,187.00 | 1,187.00 | 2,276,384 |
| 2025-05-07 | 1,131.00 | 1,182.00 | 1,112.50 | 1,162.00 | 1,162.00 | 2,937,936 |
| 2025-05-06 | 1,084.00 | 1,148.50 | 1,058.50 | 1,131.50 | 1,131.50 | 2,140,461 |
| 2025-05-05 | 1,108.00 | 1,131.50 | 1,064.50 | 1,074.00 | 1,074.00 | 1,837,578 |
| 2025-05-02 | 1,192.00 | 1,192.00 | 1,102.00 | 1,128.50 | 1,128.50 | 1,308,779 |
| 2025-04-30 | 1,210.50 | 1,214.00 | 1,165.50 | 1,186.50 | 1,186.50 | 2,081,874 |
| 2025-04-29 | 1,257.00 | 1,264.00 | 1,201.00 | 1,233.00 | 1,233.00 | 1,583,932 |
| 2025-04-28 | 1,288.50 | 1,308.50 | 1,247.50 | 1,267.50 | 1,267.50 | 2,833,090 |
| 2025-04-25 | 1,286.00 | 1,316.00 | 1,240.00 | 1,262.00 | 1,262.00 | 4,884,934 |
| 2025-04-24 | 1,254.00 | 1,304.00 | 1,251.00 | 1,285.00 | 1,285.00 | 3,259,218 |
| 2025-04-23 | 1,264.00 | 1,266.00 | 1,204.00 | 1,240.00 | 1,240.00 | 2,824,439 |
| 2025-04-22 | 1,185.00 | 1,280.00 | 1,182.50 | 1,247.00 | 1,247.00 | 3,574,979 |
| 2025-04-21 | 1,179.00 | 1,188.00 | 1,163.00 | 1,179.00 | 1,179.00 | 1,072,912 |
| 2025-04-18 | 1,148.00 | 1,171.00 | 1,124.50 | 1,161.00 | 1,161.00 | 1,997,213 |
| 2025-04-17 | 1,125.50 | 1,188.00 | 1,122.00 | 1,139.50 | 1,139.50 | 2,080,639 |
| 2025-04-16 | 1,107.50 | 1,152.00 | 1,092.50 | 1,148.00 | 1,148.00 | 2,365,293 |
| 2025-04-15 | 1,109.00 | 1,124.50 | 1,074.00 | 1,100.00 | 1,100.00 | 2,184,879 |
| 2025-04-14 | 1,140.50 | 1,176.50 | 1,092.50 | 1,127.00 | 1,127.00 | 2,781,378 |
| 2025-04-11 | 1,068.00 | 1,138.50 | 1,065.00 | 1,118.50 | 1,118.50 | 3,483,433 |
| 2025-04-10 | 1,075.50 | 1,200.00 | 1,030.50 | 1,062.00 | 1,062.00 | 3,297,685 |
| 2025-04-09 | 1,003.50 | 1,075.50 | 945.50 | 978.00 | 978.00 | 5,189,331 |
| 2025-04-08 | 1,074.00 | 1,099.00 | 989.00 | 1,075.50 | 1,075.50 | 2,379,761 |
| 2025-04-07 | 1,129.50 | 1,153.00 | 1,012.00 | 1,070.00 | 1,070.00 | 4,908,296 |
| 2025-04-04 | 1,235.50 | 1,238.00 | 1,111.00 | 1,164.00 | 1,164.00 | 2,866,318 |
| 2025-04-03 | 1,232.50 | 1,247.00 | 1,168.00 | 1,201.50 | 1,201.50 | 3,113,937 |
| 2025-04-02 | 1,207.00 | 1,239.00 | 1,178.00 | 1,210.50 | 1,210.50 | 4,364,884 |
| 2025-04-01 | 1,267.00 | 1,316.00 | 1,188.00 | 1,266.50 | 1,266.50 | 4,073,956 |
| 2025-03-31 | 1,232.50 | 1,274.50 | 1,180.00 | 1,264.50 | 1,264.50 | 3,485,776 |
| 2025-03-28 | 1,318.50 | 1,323.00 | 1,221.00 | 1,270.50 | 1,270.50 | 2,532,091 |
| 2025-03-27 | 1,382.00 | 1,383.00 | 1,313.50 | 1,332.00 | 1,332.00 | 1,994,424 |
| 2025-03-26 | 1,424.00 | 1,432.00 | 1,371.00 | 1,389.50 | 1,389.50 | 1,326,024 |
| 2025-03-25 | 1,405.50 | 1,434.50 | 1,378.00 | 1,418.00 | 1,418.00 | 2,241,507 |
| 2025-03-24 | 1,461.00 | 1,467.50 | 1,390.50 | 1,420.00 | 1,420.00 | 3,149,540 |
| 2025-03-21 | 1,538.50 | 1,538.50 | 1,447.50 | 1,453.50 | 1,453.50 | 4,071,482 |
| 2025-03-20 | 1,490.00 | 1,543.50 | 1,486.00 | 1,522.50 | 1,522.50 | 3,219,143 |
| 2025-03-19 | 1,430.50 | 1,514.00 | 1,421.00 | 1,481.00 | 1,481.00 | 2,195,654 |
| 2025-03-18 | 1,465.00 | 1,488.00 | 1,431.50 | 1,467.00 | 1,467.00 | 2,091,872 |
| 2025-03-17 | 1,421.50 | 1,461.00 | 1,414.00 | 1,457.50 | 1,457.50 | 1,388,547 |
| 2025-03-14 | 1,410.00 | 1,427.00 | 1,385.00 | 1,420.50 | 1,420.50 | 1,113,332 |
| 2025-03-13 | 1,418.00 | 1,444.50 | 1,366.00 | 1,382.00 | 1,382.00 | 1,980,862 |
| 2025-03-12 | 1,438.50 | 1,438.50 | 1,400.00 | 1,415.50 | 1,415.50 | 1,059,940 |
| 2025-03-11 | 1,452.00 | 1,458.00 | 1,417.50 | 1,436.00 | 1,436.00 | 1,256,103 |
| 2025-03-10 | 1,464.00 | 1,469.50 | 1,439.50 | 1,452.50 | 1,452.50 | 947,765 |
| 2025-03-07 | 1,443.00 | 1,482.00 | 1,396.50 | 1,400.00 | 1,400.00 | 3,056,201 |
| 2025-03-06 | 1,425.00 | 1,470.00 | 1,415.00 | 1,436.50 | 1,436.50 | 2,868,856 |
| 2025-03-05 | 1,427.50 | 1,477.50 | 1,401.00 | 1,468.50 | 1,468.50 | 3,382,406 |
| 2025-03-04 | 1,366.50 | 1,441.00 | 1,361.50 | 1,424.00 | 1,424.00 | 2,848,732 |
| 2025-03-03 | 1,428.50 | 1,428.50 | 1,328.00 | 1,360.00 | 1,360.00 | 3,304,325 |
| 2025-02-28 | 1,422.00 | 1,442.00 | 1,376.50 | 1,387.00 | 1,387.00 | 4,050,225 |
| 2025-02-27 | 1,450.50 | 1,476.50 | 1,411.00 | 1,456.00 | 1,456.00 | 3,891,992 |
| 2025-02-26 | 1,480.00 | 1,550.00 | 1,431.00 | 1,496.00 | 1,496.00 | 8,678,635 |
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.