Glorax AO historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	57.810	58.150	57.140	57.210	57.210	499,642
2026-04-30	57.980	58.240	57.440	57.490	57.490	376,661
2026-04-29	57.010	59.000	57.000	58.100	58.100	627,396
2026-04-28	58.650	59.000	57.000	57.480	57.480	480,802
2026-04-27	58.530	59.000	57.100	58.730	58.730	715,785
2026-04-24	58.400	60.900	57.460	57.760	57.760	1,372,097
2026-04-23	57.900	59.000	57.500	58.420	58.420	654,174
2026-04-22	57.330	59.600	56.910	57.200	57.200	512,295
2026-04-21	57.370	57.920	57.000	57.390	57.390	302,218
2026-04-20	58.260	59.690	56.940	57.370	57.370	318,898
2026-04-17	59.490	59.560	57.850	58.240	58.240	203,560
2026-04-16	57.400	60.900	57.050	58.330	58.330	810,242
2026-04-15	56.860	58.900	56.400	56.990	56.990	274,466
2026-04-14	57.100	57.370	56.340	56.880	56.880	139,626
2026-04-13	57.400	57.660	56.340	56.520	56.520	250,366
2026-04-10	57.500	57.680	56.790	57.400	57.400	185,272
2026-04-09	57.950	58.050	56.500	57.650	57.650	217,766
2026-04-08	58.090	58.240	57.600	57.950	57.950	137,632
2026-04-07	58.030	58.160	57.730	57.970	57.970	87,441
2026-04-06	58.240	58.820	57.700	58.240	58.240	257,917
2026-04-03	57.880	58.450	57.850	58.240	58.240	158,006
2026-04-02	58.060	58.550	57.770	58.080	58.080	77,542
2026-04-01	57.650	58.500	57.650	58.190	58.190	103,343
2026-03-31	58.070	58.290	57.410	57.650	57.650	130,704
2026-03-30	58.220	58.980	57.570	58.070	58.070	170,832
2026-03-27	58.680	59.010	58.020	58.200	58.200	166,908
2026-03-26	59.880	60.320	58.560	58.680	58.680	210,500
2026-03-25	59.400	61.400	58.920	59.720	59.720	280,823
2026-03-24	59.140	59.870	58.900	59.310	59.310	95,736
2026-03-23	60.130	60.130	58.700	59.140	59.140	226,193
2026-03-20	60.520	61.490	60.000	60.150	60.150	285,665
2026-03-19	60.250	60.520	60.010	60.460	60.460	259,205
2026-03-18	60.610	60.640	60.100	60.380	60.380	128,175
2026-03-17	60.870	60.990	60.050	60.430	60.430	177,026
2026-03-16	61.000	61.170	60.600	60.660	60.660	149,146
2026-03-13	60.950	61.280	60.600	61.110	61.110	79,900
2026-03-12	61.120	61.340	60.600	60.900	60.900	96,087
2026-03-11	61.300	61.740	60.850	61.120	61.120	95,734
2026-03-10	60.800	61.730	60.620	61.280	61.280	173,869
2026-03-09	61.500	61.880	58.800	60.740	60.740	373,863
2026-03-06	62.310	62.390	61.010	61.900	61.900	208,282
2026-03-05	61.520	62.480	61.280	61.880	61.880	211,513
2026-03-04	62.070	62.800	61.290	61.700	61.700	172,083
2026-03-03	61.440	62.080	61.000	61.080	61.080	234,606
2026-03-02	62.700	63.000	61.010	61.290	61.290	777,625
2026-02-27	62.560	62.980	61.750	62.700	62.700	326,195
2026-02-26	63.020	63.300	62.070	62.480	62.480	147,331
2026-02-25	62.640	63.350	62.520	62.900	62.900	174,408
2026-02-24	62.660	64.500	62.080	62.640	62.640	626,555
2026-02-20	63.120	64.350	62.500	62.900	62.900	486,155
2026-02-19	62.620	63.950	62.350	63.660	63.660	319,262
2026-02-18	63.110	63.800	62.020	62.340	62.340	254,007
2026-02-17	61.450	63.900	61.380	62.890	62.890	1,036,907
2026-02-16	62.350	62.400	61.230	61.700	61.700	304,238
2026-02-13	60.320	63.000	60.130	62.310	62.310	851,513
2026-02-12	60.270	61.200	60.150	60.410	60.410	165,148
2026-02-11	59.440	62.260	59.150	60.120	60.120	300,890
2026-02-10	60.390	61.400	58.690	59.520	59.520	339,508
2026-02-09	60.750	61.500	60.200	60.310	60.310	489,056
2026-02-06	61.500	62.050	60.200	60.750	60.750	379,839

← NewerPage 3 of 5 · 246 trading daysOlder →

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.