Glorax AO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	61.700	63.500	61.080	61.310	61.310	193,124
2026-02-04	61.080	64.000	60.720	62.420	62.420	1,018,053
2026-02-03	61.420	62.170	60.600	61.290	61.290	179,839
2026-02-02	60.850	62.400	60.420	61.700	61.700	466,826
2026-01-30	60.840	61.600	60.000	60.500	60.500	206,545
2026-01-29	61.010	62.040	59.630	61.860	61.860	643,299
2026-01-28	61.390	61.690	60.800	61.430	61.430	202,907
2026-01-27	61.140	61.630	60.860	61.390	61.390	227,098
2026-01-26	61.650	62.000	60.500	61.080	61.080	474,180
2026-01-23	61.890	61.980	61.120	61.650	61.650	278,176
2026-01-22	62.000	62.250	61.500	61.760	61.760	230,129
2026-01-21	62.610	62.770	61.320	62.230	62.230	400,732
2026-01-20	62.560	62.790	61.480	62.160	62.160	374,190
2026-01-19	61.670	63.980	61.360	62.120	62.120	1,021,106
2026-01-16	61.790	62.740	61.010	61.720	61.720	417,525
2026-01-15	63.050	63.110	61.290	61.980	61.980	369,567
2026-01-14	63.340	64.560	62.240	62.760	62.760	788,002
2026-01-13	59.900	64.560	59.530	60.730	60.730	1,184,015
2026-01-12	59.750	60.450	58.700	59.290	59.290	280,338
2026-01-09	59.620	62.110	59.220	59.910	59.910	301,106
2026-01-08	58.060	61.610	58.000	60.000	60.000	1,173,000
2026-01-06	58.300	58.970	58.030	58.060	58.060	141,768
2026-01-05	58.320	58.600	58.000	58.200	58.200	192,187
2025-12-30	58.850	58.850	58.010	58.340	58.340	183,630
2025-12-29	58.800	60.540	57.400	58.210	58.210	827,208
2025-12-26	57.630	58.830	57.570	58.440	58.440	338,567
2025-12-25	59.500	60.480	57.520	58.000	58.000	772,448
2025-12-24	60.020	60.220	58.790	59.850	59.850	262,091
2025-12-23	60.330	61.480	58.600	60.000	60.000	504,206
2025-12-22	63.600	64.460	59.070	60.860	60.860	1,753,186
2025-12-19	65.310	65.450	62.560	63.200	63.200	816,261
2025-12-18	64.910	66.860	62.300	63.690	63.690	1,850,362
2025-12-17	65.100	69.640	63.210	64.100	64.100	4,561,461
2025-12-16	60.800	65.280	59.600	63.310	63.310	1,991,485
2025-12-15	57.850	62.350	57.050	59.800	59.800	1,345,593
2025-12-12	58.180	58.630	56.850	57.850	57.850	311,571
2025-12-11	58.060	58.300	57.980	58.090	58.090	212,731
2025-12-10	58.300	58.300	57.950	58.000	58.000	128,171
2025-12-09	58.540	58.540	57.920	58.020	58.020	134,674
2025-12-08	58.190	58.580	57.510	58.360	58.360	168,600
2025-12-05	58.150	58.650	57.880	58.100	58.100	183,081
2025-12-04	58.610	59.340	58.050	58.360	58.360	91,456
2025-12-03	59.570	60.260	57.830	58.470	58.470	135,822
2025-12-02	60.400	60.910	59.100	59.500	59.500	105,452
2025-12-01	60.470	60.470	58.240	60.400	60.400	189,189
2025-11-28	59.800	60.990	59.000	59.680	59.680	603,682
2025-11-27	58.490	58.900	57.830	58.890	58.890	333,419
2025-11-26	58.500	58.500	57.720	58.000	58.000	170,508
2025-11-25	58.620	58.620	57.700	58.000	58.000	232,500
2025-11-24	58.990	59.190	57.800	58.640	58.640	276,010
2025-11-21	59.000	59.020	57.800	58.850	58.850	314,404
2025-11-20	59.190	59.190	58.000	59.000	59.000	203,280
2025-11-19	59.790	59.870	58.100	58.580	58.580	688,929
2025-11-18	60.600	60.600	59.220	59.830	59.830	260,554
2025-11-17	60.250	60.700	59.590	60.700	60.700	324,650
2025-11-14	60.450	60.450	59.750	60.250	60.250	252,065
2025-11-13	60.430	60.660	59.500	60.470	60.470	396,095
2025-11-12	59.740	60.990	59.740	60.450	60.450	206,709
2025-11-11	61.130	61.410	59.430	60.250	60.250	557,086
2025-11-10	61.890	61.930	61.100	61.510	61.510	251,741

← NewerPage 4 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.