Gk Samolet Pao historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 985.00 | 1,038.00 | 922.00 | 999.00 | 999.00 | 9,175,067 |
| 2024-11-27 | 994.00 | 1,009.00 | 885.50 | 917.00 | 917.00 | 15,836,944 |
| 2024-11-26 | 1,152.00 | 1,157.00 | 983.50 | 1,029.00 | 1,029.00 | 9,940,934 |
| 2024-11-25 | 1,264.50 | 1,268.00 | 1,152.50 | 1,187.00 | 1,187.00 | 2,425,446 |
| 2024-11-22 | 1,298.00 | 1,303.00 | 1,260.00 | 1,272.00 | 1,272.00 | 851,238 |
| 2024-11-21 | 1,325.00 | 1,329.50 | 1,254.00 | 1,267.00 | 1,267.00 | 1,626,029 |
| 2024-11-20 | 1,341.50 | 1,358.00 | 1,303.50 | 1,325.00 | 1,325.00 | 1,771,528 |
| 2024-11-19 | 1,357.50 | 1,369.00 | 1,308.50 | 1,323.00 | 1,323.00 | 1,771,624 |
| 2024-11-18 | 1,345.00 | 1,409.00 | 1,334.00 | 1,371.50 | 1,371.50 | 3,014,524 |
| 2024-11-15 | 1,340.50 | 1,371.50 | 1,333.00 | 1,362.00 | 1,362.00 | 1,571,034 |
| 2024-11-14 | 1,317.00 | 1,355.50 | 1,316.00 | 1,323.00 | 1,323.00 | 2,123,957 |
| 2024-11-13 | 1,339.50 | 1,412.00 | 1,315.00 | 1,379.50 | 1,379.50 | 5,337,638 |
| 2024-11-12 | 1,309.00 | 1,364.00 | 1,291.00 | 1,364.00 | 1,364.00 | 3,471,745 |
| 2024-11-11 | 1,331.00 | 1,347.00 | 1,278.50 | 1,327.00 | 1,327.00 | 3,601,487 |
| 2024-11-08 | 1,273.00 | 1,328.50 | 1,236.50 | 1,270.00 | 1,270.00 | 4,967,558 |
| 2024-11-07 | 1,300.00 | 1,313.00 | 1,234.50 | 1,265.50 | 1,265.50 | 6,611,650 |
| 2024-11-06 | 1,460.00 | 1,478.00 | 1,356.50 | 1,370.50 | 1,370.50 | 3,594,263 |
| 2024-11-05 | 1,442.00 | 1,447.00 | 1,374.50 | 1,389.00 | 1,389.00 | 2,506,382 |
| 2024-11-02 | 1,389.00 | 1,445.50 | 1,364.50 | 1,389.00 | 1,389.00 | 1,701,546 |
| 2024-11-01 | 1,333.00 | 1,408.00 | 1,299.00 | 1,375.00 | 1,375.00 | 5,550,373 |
| 2024-10-31 | 1,409.00 | 1,427.00 | 1,310.00 | 1,344.50 | 1,344.50 | 2,964,042 |
| 2024-10-30 | 1,494.00 | 1,499.50 | 1,416.50 | 1,468.50 | 1,468.50 | 1,781,446 |
| 2024-10-29 | 1,511.00 | 1,529.50 | 1,430.00 | 1,458.00 | 1,458.00 | 2,344,924 |
| 2024-10-28 | 1,560.50 | 1,570.00 | 1,492.00 | 1,513.00 | 1,513.00 | 1,186,048 |
| 2024-10-25 | 1,661.00 | 1,687.50 | 1,560.00 | 1,585.00 | 1,585.00 | 2,109,989 |
| 2024-10-24 | 1,733.00 | 1,763.50 | 1,641.00 | 1,650.50 | 1,650.50 | 1,281,000 |
| 2024-10-23 | 1,780.00 | 1,805.50 | 1,735.50 | 1,787.00 | 1,787.00 | 444,445 |
| 2024-10-22 | 1,809.00 | 1,840.50 | 1,781.00 | 1,812.00 | 1,812.00 | 288,429 |
| 2024-10-21 | 1,858.00 | 1,858.00 | 1,811.00 | 1,815.00 | 1,815.00 | 179,838 |
| 2024-10-18 | 1,841.00 | 1,860.00 | 1,816.00 | 1,853.50 | 1,853.50 | 185,616 |
| 2024-10-17 | 1,884.00 | 1,889.50 | 1,832.50 | 1,842.50 | 1,842.50 | 193,012 |
| 2024-10-16 | 1,880.00 | 1,908.00 | 1,867.00 | 1,880.00 | 1,880.00 | 230,675 |
| 2024-10-15 | 1,856.00 | 1,899.00 | 1,844.00 | 1,889.00 | 1,889.00 | 269,402 |
| 2024-10-14 | 1,833.50 | 1,867.00 | 1,795.50 | 1,840.00 | 1,840.00 | 467,392 |
| 2024-10-11 | 1,819.00 | 1,859.00 | 1,810.50 | 1,842.00 | 1,842.00 | 244,269 |
| 2024-10-10 | 1,813.00 | 1,857.00 | 1,811.50 | 1,817.50 | 1,817.50 | 306,036 |
| 2024-10-09 | 1,826.00 | 1,828.00 | 1,805.00 | 1,818.00 | 1,818.00 | 316,469 |
| 2024-10-08 | 1,847.50 | 1,848.50 | 1,825.00 | 1,839.00 | 1,839.00 | 155,312 |
| 2024-10-07 | 1,871.00 | 1,885.00 | 1,828.00 | 1,846.50 | 1,846.50 | 272,698 |
| 2024-10-04 | 1,898.50 | 1,917.00 | 1,852.50 | 1,874.00 | 1,874.00 | 261,012 |
| 2024-10-03 | 1,845.00 | 1,899.50 | 1,830.50 | 1,880.00 | 1,880.00 | 482,626 |
| 2024-10-02 | 1,929.50 | 1,943.50 | 1,812.50 | 1,863.00 | 1,863.00 | 513,572 |
| 2024-10-01 | 1,906.00 | 1,933.50 | 1,872.50 | 1,921.50 | 1,921.50 | 430,098 |
| 2024-09-30 | 1,968.00 | 2,013.50 | 1,905.50 | 1,939.00 | 1,939.00 | 619,956 |
| 2024-09-27 | 1,928.00 | 1,959.00 | 1,909.50 | 1,955.00 | 1,955.00 | 319,820 |
| 2024-09-26 | 1,895.50 | 1,938.50 | 1,860.50 | 1,907.00 | 1,907.00 | 569,681 |
| 2024-09-25 | 1,965.00 | 1,985.00 | 1,872.50 | 1,895.50 | 1,895.50 | 979,542 |
| 2024-09-24 | 1,910.00 | 1,980.00 | 1,880.50 | 1,960.50 | 1,960.50 | 1,314,081 |
| 2024-09-23 | 1,840.00 | 1,889.00 | 1,817.50 | 1,861.00 | 1,861.00 | 568,200 |
| 2024-09-20 | 1,814.00 | 1,841.00 | 1,805.50 | 1,819.00 | 1,819.00 | 351,332 |
| 2024-09-19 | 1,790.00 | 1,835.00 | 1,774.00 | 1,809.50 | 1,809.50 | 621,603 |
| 2024-09-18 | 1,844.00 | 1,847.00 | 1,790.00 | 1,811.50 | 1,811.50 | 785,159 |
| 2024-09-17 | 1,918.50 | 1,918.50 | 1,813.50 | 1,849.00 | 1,849.00 | 837,576 |
| 2024-09-16 | 1,890.00 | 1,922.00 | 1,845.50 | 1,862.50 | 1,862.50 | 716,678 |
| 2024-09-13 | 1,800.00 | 1,870.00 | 1,720.00 | 1,830.50 | 1,830.50 | 1,398,750 |
| 2024-09-12 | 1,805.00 | 1,810.00 | 1,780.00 | 1,796.50 | 1,796.50 | 626,242 |
| 2024-09-11 | 1,946.00 | 1,948.00 | 1,805.50 | 1,892.00 | 1,892.00 | 760,276 |
| 2024-09-10 | 2,040.00 | 2,043.00 | 1,920.00 | 1,934.00 | 1,934.00 | 453,074 |
| 2024-09-09 | 1,972.00 | 2,035.00 | 1,936.50 | 1,983.00 | 1,983.00 | 318,281 |
| 2024-09-06 | 1,940.00 | 1,990.00 | 1,906.00 | 1,967.00 | 1,967.00 | 388,289 |
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.