Glorax AO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 36.800 | 37.900 | 36.570 | 36.990 | 36.990 | 1,274,440 |
| 2026-07-24 | 34.000 | 36.980 | 32.100 | 35.250 | 35.250 | 1,671,528 |
| 2026-07-23 | 35.240 | 35.700 | 33.000 | 34.900 | 34.900 | 575,764 |
| 2026-07-22 | 33.390 | 36.740 | 33.390 | 34.550 | 34.550 | 1,765,986 |
| 2026-07-21 | 31.900 | 34.000 | 31.650 | 32.980 | 32.980 | 1,065,348 |
| 2026-07-20 | 28.900 | 32.800 | 28.570 | 31.400 | 31.400 | 605,456 |
| 2026-07-17 | 29.860 | 30.420 | 28.600 | 29.720 | 29.720 | 455,524 |
| 2026-07-16 | 31.250 | 31.700 | 29.500 | 30.580 | 30.580 | 389,770 |
| 2026-07-15 | 32.500 | 32.500 | 31.020 | 31.350 | 31.350 | 352,346 |
| 2026-07-14 | 32.500 | 33.500 | 31.280 | 31.900 | 31.900 | 458,917 |
| 2026-07-13 | 31.500 | 32.500 | 31.220 | 32.350 | 32.350 | 597,292 |
| 2026-07-10 | 32.250 | 32.250 | 31.210 | 31.780 | 31.780 | 396,914 |
| 2026-07-09 | 32.490 | 32.750 | 31.850 | 32.330 | 32.330 | 695,610 |
| 2026-07-08 | 33.320 | 33.550 | 31.800 | 32.820 | 32.820 | 932,809 |
| 2026-07-07 | 34.000 | 34.000 | 32.000 | 33.080 | 33.080 | 1,295,828 |
| 2026-07-06 | 34.510 | 36.110 | 33.100 | 33.590 | 33.590 | 1,613,407 |
| 2026-07-03 | 35.790 | 36.000 | 34.210 | 34.750 | 34.750 | 1,138,410 |
| 2026-07-02 | 36.980 | 37.190 | 35.300 | 35.900 | 35.900 | 1,170,028 |
| 2026-07-01 | 37.730 | 39.000 | 35.830 | 36.620 | 36.620 | 1,263,417 |
| 2026-06-30 | 38.550 | 39.700 | 37.260 | 37.850 | 37.850 | 1,345,359 |
| 2026-06-29 | 37.160 | 39.460 | 35.170 | 38.190 | 38.190 | 1,634,166 |
| 2026-06-26 | 37.550 | 37.550 | 35.050 | 36.990 | 36.990 | 1,289,252 |
| 2026-06-25 | 38.450 | 39.610 | 36.370 | 37.880 | 37.880 | 1,171,491 |
| 2026-06-24 | 41.960 | 42.470 | 37.130 | 38.510 | 38.510 | 1,203,505 |
| 2026-06-23 | 40.860 | 41.950 | 37.860 | 41.000 | 41.000 | 1,488,390 |
| 2026-06-22 | 44.860 | 45.030 | 38.480 | 40.870 | 40.870 | 2,026,630 |
| 2026-06-19 | 46.270 | 46.900 | 44.520 | 44.990 | 44.990 | 1,103,063 |
| 2026-06-18 | 45.240 | 46.400 | 44.560 | 46.220 | 46.220 | 1,062,659 |
| 2026-06-17 | 45.800 | 46.300 | 44.850 | 45.680 | 45.680 | 538,173 |
| 2026-06-16 | 46.830 | 47.010 | 45.430 | 45.830 | 45.830 | 986,603 |
| 2026-06-15 | 45.630 | 49.000 | 45.510 | 46.100 | 46.100 | 707,052 |
| 2026-06-11 | 47.030 | 47.250 | 45.270 | 46.010 | 46.010 | 1,056,291 |
| 2026-06-10 | 46.050 | 47.500 | 44.750 | 46.040 | 46.040 | 1,443,846 |
| 2026-06-09 | 46.340 | 46.630 | 45.010 | 45.890 | 45.890 | 821,911 |
| 2026-06-08 | 45.990 | 47.460 | 45.200 | 45.810 | 45.810 | 1,152,151 |
| 2026-06-05 | 47.030 | 47.740 | 45.800 | 46.400 | 46.400 | 848,506 |
| 2026-06-04 | 47.850 | 48.310 | 46.120 | 47.100 | 47.100 | 1,017,868 |
| 2026-06-03 | 49.000 | 49.400 | 47.150 | 47.790 | 47.790 | 1,018,742 |
| 2026-06-02 | 48.980 | 50.170 | 46.950 | 48.720 | 48.720 | 1,074,889 |
| 2026-06-01 | 51.500 | 53.180 | 48.350 | 48.900 | 48.900 | 3,034,456 |
| 2026-05-29 | 46.620 | 54.410 | 45.130 | 49.490 | 49.490 | 3,484,125 |
| 2026-05-28 | 45.040 | 48.980 | 43.800 | 46.460 | 46.460 | 2,037,584 |
| 2026-05-27 | 45.680 | 47.700 | 43.430 | 44.330 | 44.330 | 1,349,597 |
| 2026-05-26 | 47.190 | 51.040 | 44.750 | 45.600 | 45.600 | 2,043,806 |
| 2026-05-25 | 50.210 | 51.000 | 46.220 | 48.640 | 48.640 | 1,025,417 |
| 2026-05-22 | 50.960 | 52.200 | 49.410 | 49.570 | 49.570 | 928,746 |
| 2026-05-21 | 52.130 | 52.150 | 50.000 | 51.000 | 51.000 | 912,570 |
| 2026-05-20 | 52.950 | 53.000 | 51.860 | 52.010 | 52.010 | 496,935 |
| 2026-05-19 | 53.640 | 55.390 | 52.350 | 52.690 | 52.690 | 699,600 |
| 2026-05-18 | 55.270 | 55.510 | 52.550 | 53.080 | 53.080 | 937,809 |
| 2026-05-15 | 56.520 | 56.750 | 54.290 | 55.000 | 55.000 | 880,591 |
| 2026-05-14 | 57.100 | 57.180 | 56.440 | 56.730 | 56.730 | 483,488 |
| 2026-05-13 | 57.220 | 57.250 | 56.820 | 57.000 | 57.000 | 401,957 |
| 2026-05-12 | 57.250 | 57.330 | 57.000 | 57.170 | 57.170 | 160,109 |
| 2026-05-11 | 57.200 | 57.480 | 56.970 | 57.230 | 57.230 | 154,484 |
| 2026-05-08 | 57.090 | 57.290 | 57.000 | 57.140 | 57.140 | 254,604 |
| 2026-05-07 | 57.270 | 57.370 | 57.000 | 57.230 | 57.230 | 201,068 |
| 2026-05-06 | 57.600 | 57.830 | 57.080 | 57.390 | 57.390 | 261,892 |
| 2026-05-05 | 57.300 | 57.830 | 56.930 | 57.610 | 57.610 | 298,373 |
| 2026-05-04 | 57.810 | 58.150 | 57.140 | 57.210 | 57.210 | 499,642 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.