Gk Samolet Pao historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 1,366.00 | 1,505.00 | 1,360.00 | 1,459.00 | 1,459.00 | 7,472,413 |
| 2025-02-24 | 1,339.50 | 1,378.00 | 1,335.50 | 1,358.00 | 1,358.00 | 2,078,357 |
| 2025-02-21 | 1,324.00 | 1,349.00 | 1,310.00 | 1,344.00 | 1,344.00 | 1,517,266 |
| 2025-02-20 | 1,335.00 | 1,336.50 | 1,315.00 | 1,323.00 | 1,323.00 | 911,922 |
| 2025-02-19 | 1,326.50 | 1,340.00 | 1,308.50 | 1,322.00 | 1,322.00 | 1,714,056 |
| 2025-02-18 | 1,380.00 | 1,391.50 | 1,306.50 | 1,330.00 | 1,330.00 | 3,100,544 |
| 2025-02-17 | 1,329.50 | 1,376.50 | 1,326.00 | 1,342.50 | 1,342.50 | 2,841,459 |
| 2025-02-14 | 1,311.50 | 1,419.50 | 1,276.00 | 1,302.50 | 1,302.50 | 10,581,148 |
| 2025-02-13 | 1,336.50 | 1,378.50 | 1,299.50 | 1,315.00 | 1,315.00 | 4,346,381 |
| 2025-02-12 | 1,279.50 | 1,345.00 | 1,240.00 | 1,253.50 | 1,253.50 | 6,471,455 |
| 2025-02-11 | 1,236.00 | 1,283.00 | 1,235.00 | 1,270.00 | 1,270.00 | 2,105,714 |
| 2025-02-10 | 1,282.00 | 1,296.00 | 1,230.00 | 1,269.50 | 1,269.50 | 2,975,169 |
| 2025-02-07 | 1,280.00 | 1,289.00 | 1,256.00 | 1,264.00 | 1,264.00 | 1,596,246 |
| 2025-02-06 | 1,294.00 | 1,309.50 | 1,261.00 | 1,277.50 | 1,277.50 | 3,339,238 |
| 2025-02-05 | 1,269.00 | 1,306.50 | 1,195.50 | 1,250.00 | 1,250.00 | 9,630,646 |
| 2025-02-04 | 1,305.00 | 1,320.00 | 1,264.00 | 1,298.00 | 1,298.00 | 2,563,948 |
| 2025-02-03 | 1,304.00 | 1,317.50 | 1,274.00 | 1,286.00 | 1,286.00 | 3,129,568 |
| 2025-01-31 | 1,310.00 | 1,343.00 | 1,297.00 | 1,304.00 | 1,304.00 | 4,131,596 |
| 2025-01-30 | 1,294.50 | 1,320.00 | 1,291.00 | 1,311.00 | 1,311.00 | 3,337,591 |
| 2025-01-29 | 1,325.00 | 1,334.00 | 1,283.50 | 1,313.00 | 1,313.00 | 5,962,380 |
| 2025-01-28 | 1,278.00 | 1,332.00 | 1,240.50 | 1,316.00 | 1,316.00 | 8,011,518 |
| 2025-01-27 | 1,345.50 | 1,373.00 | 1,272.50 | 1,302.50 | 1,302.50 | 8,527,420 |
| 2025-01-24 | 1,334.00 | 1,398.50 | 1,320.00 | 1,365.00 | 1,365.00 | 14,337,278 |
| 2025-01-23 | 1,269.50 | 1,348.00 | 1,263.00 | 1,291.00 | 1,291.00 | 9,034,350 |
| 2025-01-22 | 1,295.00 | 1,340.00 | 1,255.50 | 1,326.50 | 1,326.50 | 12,479,782 |
| 2025-01-21 | 1,231.00 | 1,292.50 | 1,210.00 | 1,276.00 | 1,276.00 | 11,597,616 |
| 2025-01-20 | 1,315.00 | 1,378.00 | 1,194.00 | 1,260.00 | 1,260.00 | 25,306,732 |
| 2025-01-17 | 1,108.00 | 1,287.00 | 1,087.00 | 1,233.00 | 1,233.00 | 16,599,697 |
| 2025-01-16 | 1,048.00 | 1,118.00 | 1,030.50 | 1,095.50 | 1,095.50 | 7,186,815 |
| 2025-01-15 | 1,005.50 | 1,045.00 | 998.00 | 1,003.50 | 1,003.50 | 2,604,297 |
| 2025-01-14 | 995.50 | 1,010.50 | 983.00 | 999.00 | 999.00 | 1,344,572 |
| 2025-01-13 | 1,012.00 | 1,025.00 | 986.50 | 1,003.00 | 1,003.00 | 2,286,001 |
| 2025-01-10 | 980.00 | 1,006.00 | 970.50 | 996.00 | 996.00 | 2,491,051 |
| 2025-01-09 | 1,013.00 | 1,024.50 | 968.00 | 983.00 | 983.00 | 2,984,043 |
| 2025-01-08 | 986.50 | 1,029.50 | 975.00 | 1,006.50 | 1,006.50 | 1,625,023 |
| 2025-01-06 | 997.00 | 1,001.50 | 982.00 | 990.00 | 990.00 | 1,140,485 |
| 2025-01-03 | 1,051.00 | 1,051.00 | 1,002.50 | 1,006.00 | 1,006.00 | 2,170,332 |
| 2024-12-30 | 1,008.00 | 1,055.00 | 1,006.00 | 1,031.00 | 1,031.00 | 3,846,083 |
| 2024-12-28 | 969.00 | 994.50 | 959.50 | 983.00 | 983.00 | 1,936,774 |
| 2024-12-27 | 946.00 | 967.00 | 941.50 | 954.50 | 954.50 | 2,178,572 |
| 2024-12-26 | 961.00 | 1,003.50 | 942.00 | 955.00 | 955.00 | 6,037,949 |
| 2024-12-25 | 926.00 | 971.50 | 905.00 | 937.50 | 937.50 | 5,872,547 |
| 2024-12-24 | 1,000.00 | 1,000.00 | 935.00 | 944.00 | 944.00 | 4,269,307 |
| 2024-12-23 | 996.50 | 1,070.00 | 968.50 | 990.00 | 990.00 | 9,888,984 |
| 2024-12-20 | 826.00 | 984.50 | 824.50 | 961.50 | 961.50 | 9,317,825 |
| 2024-12-19 | 866.00 | 866.00 | 820.50 | 823.00 | 823.00 | 1,984,272 |
| 2024-12-18 | 841.50 | 865.00 | 839.50 | 845.00 | 845.00 | 2,027,356 |
| 2024-12-17 | 835.00 | 849.00 | 830.00 | 841.50 | 841.50 | 1,884,632 |
| 2024-12-16 | 882.00 | 885.50 | 831.50 | 832.50 | 832.50 | 3,650,920 |
| 2024-12-13 | 876.50 | 894.50 | 875.00 | 886.00 | 886.00 | 2,075,466 |
| 2024-12-12 | 914.00 | 921.00 | 880.00 | 885.00 | 885.00 | 4,787,209 |
| 2024-12-11 | 883.50 | 917.50 | 870.50 | 893.00 | 893.00 | 5,188,891 |
| 2024-12-10 | 920.00 | 921.00 | 882.00 | 900.50 | 900.50 | 4,357,769 |
| 2024-12-09 | 935.00 | 940.50 | 915.00 | 924.00 | 924.00 | 2,054,336 |
| 2024-12-06 | 946.00 | 946.00 | 914.50 | 933.00 | 933.00 | 3,009,751 |
| 2024-12-05 | 895.50 | 947.00 | 885.00 | 928.00 | 928.00 | 6,788,814 |
| 2024-12-04 | 980.00 | 982.50 | 891.50 | 926.00 | 926.00 | 5,187,433 |
| 2024-12-03 | 996.00 | 1,001.00 | 948.50 | 954.00 | 954.00 | 3,852,156 |
| 2024-12-02 | 1,020.00 | 1,052.00 | 984.00 | 995.00 | 995.00 | 3,810,128 |
| 2024-11-29 | 968.00 | 1,055.00 | 959.50 | 1,012.00 | 1,012.00 | 8,344,371 |
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.