Globaltruck Management PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 288.00 | 294.00 | 270.20 | 275.70 | 275.70 | 629,770 |
| 2024-09-04 | 264.10 | 286.10 | 262.30 | 271.90 | 271.90 | 730,710 |
| 2024-09-03 | 269.90 | 279.90 | 257.90 | 260.50 | 260.50 | 640,250 |
| 2024-09-02 | 298.00 | 299.30 | 256.20 | 265.50 | 265.50 | 842,340 |
| 2024-08-30 | 313.30 | 314.20 | 292.40 | 299.80 | 299.80 | 390,360 |
| 2024-08-29 | 317.30 | 320.50 | 308.10 | 312.00 | 312.00 | 323,200 |
| 2024-08-28 | 320.90 | 326.00 | 307.30 | 315.50 | 315.50 | 234,480 |
| 2024-08-27 | 334.00 | 335.00 | 315.50 | 319.90 | 319.90 | 267,700 |
| 2024-08-26 | 332.40 | 343.60 | 310.40 | 322.70 | 322.70 | 586,770 |
| 2024-08-23 | 327.40 | 327.40 | 301.90 | 313.00 | 313.00 | 581,220 |
| 2024-08-22 | 346.40 | 348.40 | 317.60 | 322.50 | 322.50 | 367,410 |
| 2024-08-21 | 347.50 | 349.80 | 340.00 | 343.00 | 343.00 | 151,730 |
| 2024-08-20 | 346.10 | 353.90 | 336.70 | 343.30 | 343.30 | 253,070 |
| 2024-08-19 | 361.20 | 365.00 | 333.00 | 346.50 | 346.50 | 337,920 |
| 2024-08-16 | 363.50 | 367.30 | 353.00 | 361.20 | 361.20 | 234,520 |
| 2024-08-15 | 379.90 | 379.90 | 358.90 | 362.40 | 362.40 | 429,180 |
| 2024-08-14 | 367.70 | 381.50 | 358.60 | 364.70 | 364.70 | 1,033,270 |
| 2024-08-13 | 358.00 | 369.70 | 352.20 | 362.30 | 362.30 | 894,730 |
| 2024-08-12 | 348.00 | 358.00 | 338.00 | 352.00 | 352.00 | 436,530 |
| 2024-08-09 | 349.90 | 356.90 | 346.30 | 347.30 | 347.30 | 259,680 |
| 2024-08-08 | 352.00 | 362.80 | 343.10 | 350.70 | 350.70 | 467,610 |
| 2024-08-07 | 357.00 | 358.00 | 340.30 | 354.40 | 354.40 | 569,840 |
| 2024-08-06 | 337.40 | 360.90 | 337.40 | 344.10 | 344.10 | 894,660 |
| 2024-08-05 | 347.00 | 349.00 | 326.50 | 340.00 | 340.00 | 486,100 |
| 2024-08-02 | 384.00 | 406.00 | 347.30 | 356.00 | 356.00 | 3,243,330 |
| 2024-08-01 | 342.30 | 370.30 | 336.70 | 370.30 | 370.30 | 1,017,250 |
| 2024-07-31 | 340.40 | 349.70 | 333.00 | 337.00 | 337.00 | 344,800 |
| 2024-07-30 | 318.70 | 349.20 | 315.80 | 340.80 | 340.80 | 626,220 |
| 2024-07-29 | 348.60 | 351.00 | 304.50 | 320.50 | 320.50 | 302,590 |
| 2024-07-26 | 372.70 | 384.70 | 343.00 | 352.20 | 352.20 | 916,490 |
| 2024-07-25 | 383.00 | 383.00 | 362.30 | 369.70 | 369.70 | 1,114,300 |
| 2024-07-24 | 413.70 | 442.50 | 376.30 | 393.00 | 393.00 | 5,543,060 |
| 2024-07-23 | 333.70 | 403.30 | 328.60 | 403.30 | 403.30 | 6,027,550 |
| 2024-07-22 | 340.00 | 342.60 | 326.20 | 330.60 | 330.60 | 420,730 |
| 2024-07-19 | 322.30 | 338.40 | 316.90 | 335.00 | 335.00 | 832,850 |
| 2024-07-18 | 309.20 | 321.00 | 306.60 | 313.70 | 313.70 | 236,460 |
| 2024-07-17 | 317.00 | 319.20 | 307.00 | 308.60 | 308.60 | 341,740 |
| 2024-07-16 | 304.50 | 319.00 | 297.10 | 310.20 | 310.20 | 620,140 |
| 2024-07-15 | 308.50 | 321.50 | 297.00 | 303.00 | 303.00 | 276,790 |
| 2024-07-12 | 324.80 | 325.00 | 299.80 | 307.80 | 307.80 | 265,530 |
| 2024-07-11 | 299.00 | 329.10 | 299.00 | 315.50 | 315.50 | 626,700 |
| 2024-07-10 | 322.90 | 325.80 | 288.00 | 302.40 | 302.40 | 995,020 |
| 2024-07-09 | 352.00 | 352.40 | 320.00 | 323.90 | 323.90 | 686,770 |
| 2024-07-08 | 359.00 | 365.00 | 351.00 | 352.30 | 352.30 | 145,050 |
| 2024-07-05 | 355.20 | 363.40 | 353.10 | 355.90 | 355.90 | 128,350 |
| 2024-07-04 | 368.50 | 371.10 | 352.80 | 357.00 | 357.00 | 208,300 |
| 2024-07-03 | 375.50 | 381.10 | 364.00 | 370.70 | 370.70 | 177,430 |
| 2024-07-02 | 386.00 | 389.20 | 371.40 | 379.70 | 379.70 | 293,440 |
| 2024-07-01 | 372.80 | 394.80 | 372.00 | 385.00 | 385.00 | 543,720 |
| 2024-06-28 | 381.00 | 385.10 | 366.50 | 374.50 | 374.50 | 172,800 |
| 2024-06-27 | 393.00 | 396.00 | 375.60 | 379.10 | 379.10 | 459,370 |
| 2024-06-26 | 360.00 | 403.00 | 356.70 | 385.60 | 385.60 | 1,846,710 |
| 2024-06-25 | 358.90 | 361.30 | 351.20 | 356.70 | 356.70 | 208,550 |
| 2024-06-24 | 362.50 | 373.00 | 358.10 | 360.70 | 360.70 | 160,240 |
| 2024-06-21 | 373.70 | 373.70 | 361.30 | 363.30 | 363.30 | 110,740 |
| 2024-06-20 | 359.50 | 375.90 | 352.20 | 370.00 | 370.00 | 346,880 |
| 2024-06-19 | 373.40 | 377.60 | 355.00 | 356.80 | 356.80 | 288,550 |
| 2024-06-18 | 390.00 | 390.00 | 370.40 | 373.50 | 373.50 | 217,550 |
| 2024-06-17 | 399.70 | 406.00 | 382.50 | 391.10 | 391.10 | 368,690 |
| 2024-06-14 | 397.40 | 407.40 | 390.00 | 398.70 | 398.70 | 240,800 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-06-27 | 1.7200 RUB |
Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.