Glorax AO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	38.910	41.600	38.820	40.100	40.100	1,956,184
2026-10-19	38.250	39.630	38.200	38.980	38.980	903,985
2026-10-16	38.320	38.800	38.140	38.320	38.320	462,630
2026-10-15	38.240	38.920	38.010	38.550	38.550	393,542
2026-10-14	38.820	39.070	38.110	38.260	38.260	950,839
2026-10-13	39.570	39.910	37.980	39.050	39.050	1,674,128
2026-10-12	40.600	40.600	38.270	38.760	38.760	1,905,970
2026-10-09	38.590	43.480	38.360	40.840	40.840	6,900,347
2026-10-08	36.820	39.360	35.900	38.170	38.170	4,864,677
2026-10-07	33.980	38.800	33.650	35.650	35.650	5,726,198
2026-10-06	34.200	34.340	33.320	33.840	33.840	690,328
2026-10-05	34.000	34.890	33.300	33.990	33.990	910,744
2026-10-02	33.710	34.300	33.000	33.820	33.820	475,408
2026-10-01	34.890	34.890	33.320	33.810	33.810	971,846
2026-09-30	34.640	35.090	33.920	34.690	34.690	383,954
2026-09-29	35.710	37.170	33.900	35.080	35.080	939,344
2026-09-28	37.100	37.150	35.000	35.880	35.880	484,695
2026-09-25	37.160	37.290	36.500	36.730	36.730	320,415
2026-09-24	37.460	37.550	36.970	37.240	37.240	272,787
2026-09-23	37.350	38.230	36.620	37.190	37.190	385,258
2026-09-22	36.890	37.660	36.850	37.420	37.420	410,781
2026-09-21	37.810	37.930	36.720	36.820	36.820	364,285
2026-09-18	38.630	38.990	37.080	37.940	37.940	325,677
2026-09-17	38.310	39.640	37.180	37.630	37.630	926,271
2026-09-16	39.200	40.100	37.060	37.940	37.940	636,822
2026-09-15	39.870	39.930	39.100	39.580	39.580	268,252
2026-09-14	39.420	40.500	39.250	39.780	39.780	461,904
2026-09-11	39.310	39.830	38.660	39.540	39.540	427,746
2026-09-10	39.320	39.740	39.000	39.430	39.430	241,594
2026-09-09	39.880	40.090	38.600	39.150	39.150	465,104
2026-09-08	40.770	41.120	39.550	39.920	39.920	591,204
2026-09-07	41.500	41.620	39.860	40.750	40.750	1,000,847
2026-09-04	42.150	42.700	39.840	41.460	41.460	2,148,062
2026-09-03	41.980	42.840	41.000	41.800	41.800	2,345,854
2026-09-02	41.020	44.200	41.020	41.670	41.670	1,948,133
2026-09-01	44.660	46.700	40.710	43.150	43.150	3,906,356
2026-08-31	42.500	45.530	42.500	44.370	44.370	3,098,149
2026-08-28	40.210	44.800	40.210	43.280	43.280	3,258,365
2026-08-27	39.440	41.680	39.000	40.610	40.610	1,573,715
2026-08-26	39.080	39.890	38.730	39.390	39.390	1,225,065
2026-08-25	39.040	39.790	38.500	39.100	39.100	865,911
2026-08-24	39.900	41.100	38.190	38.860	38.860	2,432,693
2026-08-21	38.930	41.820	38.930	40.180	40.180	3,181,734
2026-08-20	35.370	41.900	35.110	38.580	38.580	7,835,227
2026-08-19	34.670	35.810	34.230	35.080	35.080	705,682
2026-08-18	33.730	35.100	33.660	34.690	34.690	931,646
2026-08-17	34.100	34.160	32.140	33.360	33.360	1,101,471
2026-08-14	34.430	35.610	33.800	34.450	34.450	1,203,581
2026-08-13	36.880	36.940	34.250	34.610	34.610	1,614,320
2026-08-12	37.590	37.880	36.410	36.740	36.740	1,201,232
2026-08-11	37.590	37.870	36.820	37.100	37.100	1,374,690
2026-08-10	36.240	37.800	36.000	36.990	36.990	1,276,736
2026-08-07	36.700	36.920	36.030	36.500	36.500	283,684
2026-08-06	37.590	37.880	35.070	36.780	36.780	877,051
2026-08-05	37.060	37.720	36.510	37.150	37.150	962,044
2026-08-04	37.000	37.850	36.040	36.760	36.760	1,034,160
2026-08-03	35.950	39.060	35.840	36.840	36.840	1,503,662
2026-07-31	35.970	36.290	34.800	35.630	35.630	710,954
2026-07-30	36.800	37.350	35.400	35.840	35.840	1,021,172
2026-07-29	36.480	37.360	35.920	36.800	36.800	692,452

Page 1 of 2 · 67 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.