Globaltruck Management PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 377.00 | 397.40 | 337.10 | 390.60 | 390.60 | 365,400 |
| 2024-06-11 | 408.00 | 410.00 | 390.00 | 397.10 | 397.10 | 332,110 |
| 2024-06-10 | 406.00 | 428.80 | 392.40 | 408.00 | 408.00 | 1,108,700 |
| 2024-06-07 | 382.90 | 415.60 | 374.60 | 407.70 | 407.70 | 1,819,730 |
| 2024-06-06 | 383.00 | 386.00 | 373.50 | 375.50 | 375.50 | 264,570 |
| 2024-06-05 | 395.00 | 400.80 | 377.00 | 386.90 | 386.90 | 449,310 |
| 2024-06-04 | 378.60 | 395.00 | 373.70 | 388.00 | 388.00 | 727,590 |
| 2024-06-03 | 372.00 | 391.90 | 334.20 | 369.10 | 369.10 | 1,209,390 |
| 2024-05-31 | 398.00 | 419.60 | 356.50 | 376.40 | 376.40 | 1,553,360 |
| 2024-05-30 | 425.40 | 426.80 | 392.70 | 405.00 | 405.00 | 549,970 |
| 2024-05-29 | 457.00 | 469.60 | 415.10 | 425.40 | 425.40 | 1,279,950 |
| 2024-05-28 | 398.80 | 464.70 | 381.10 | 451.90 | 451.90 | 2,866,980 |
| 2024-05-27 | 416.00 | 416.00 | 392.40 | 395.00 | 395.00 | 351,740 |
| 2024-05-24 | 420.00 | 421.90 | 403.00 | 412.20 | 412.20 | 298,190 |
| 2024-05-23 | 426.10 | 426.30 | 413.80 | 417.40 | 417.40 | 162,360 |
| 2024-05-22 | 434.00 | 439.80 | 423.00 | 428.90 | 428.90 | 404,430 |
| 2024-05-21 | 423.50 | 436.80 | 417.00 | 425.90 | 425.90 | 559,930 |
| 2024-05-20 | 428.30 | 442.00 | 419.70 | 435.30 | 435.30 | 625,830 |
| 2024-05-17 | 442.00 | 442.00 | 422.50 | 428.50 | 428.50 | 723,420 |
| 2024-05-16 | 471.70 | 489.70 | 437.20 | 442.30 | 442.30 | 2,082,410 |
| 2024-05-15 | 463.50 | 485.60 | 444.50 | 454.20 | 454.20 | 1,201,110 |
| 2024-05-14 | 479.00 | 479.20 | 452.20 | 459.40 | 459.40 | 953,500 |
| 2024-05-13 | 490.80 | 491.10 | 472.00 | 478.40 | 478.40 | 575,500 |
| 2024-05-10 | 505.00 | 506.20 | 479.20 | 487.90 | 487.90 | 839,790 |
| 2024-05-08 | 491.00 | 517.40 | 484.00 | 506.00 | 506.00 | 2,342,020 |
| 2024-05-07 | 489.70 | 509.00 | 482.80 | 491.50 | 491.50 | 1,204,910 |
| 2024-05-06 | 527.00 | 527.00 | 482.50 | 493.40 | 493.40 | 1,218,670 |
| 2024-05-03 | 512.00 | 548.80 | 501.00 | 520.90 | 520.90 | 2,708,830 |
| 2024-05-02 | 580.00 | 595.00 | 497.40 | 502.50 | 502.50 | 3,918,810 |
| 2024-04-30 | 580.00 | 632.20 | 543.70 | 594.00 | 594.00 | 15,286,070 |
| 2024-04-29 | 489.00 | 554.90 | 485.30 | 554.80 | 554.80 | 6,533,390 |
| 2024-04-27 | 394.00 | 487.00 | 394.00 | 455.20 | 455.20 | 6,832,320 |
| 2024-04-26 | 404.20 | 411.20 | 392.00 | 402.90 | 402.90 | 308,330 |
| 2024-04-25 | 426.80 | 427.40 | 400.00 | 406.00 | 406.00 | 574,600 |
| 2024-04-24 | 438.40 | 438.40 | 422.30 | 424.90 | 424.90 | 411,310 |
| 2024-04-23 | 443.00 | 444.40 | 436.10 | 436.80 | 436.80 | 226,720 |
| 2024-04-22 | 439.90 | 446.00 | 438.30 | 441.20 | 441.20 | 325,050 |
| 2024-04-19 | 445.00 | 446.90 | 436.00 | 440.10 | 440.10 | 180,940 |
| 2024-04-18 | 438.00 | 445.00 | 438.00 | 441.60 | 441.60 | 212,090 |
| 2024-04-17 | 443.80 | 446.00 | 436.60 | 438.10 | 438.10 | 216,970 |
| 2024-04-16 | 448.90 | 451.00 | 439.00 | 442.70 | 442.70 | 280,940 |
| 2024-04-15 | 435.30 | 454.70 | 435.30 | 450.00 | 450.00 | 860,930 |
| 2024-04-12 | 443.30 | 444.30 | 435.00 | 439.00 | 439.00 | 197,800 |
| 2024-04-11 | 447.00 | 447.80 | 437.70 | 444.00 | 444.00 | 210,040 |
| 2024-04-10 | 452.00 | 452.00 | 444.00 | 446.80 | 446.80 | 268,670 |
| 2024-04-09 | 448.90 | 466.00 | 445.20 | 447.80 | 447.80 | 1,346,880 |
| 2024-04-08 | 453.00 | 454.90 | 446.00 | 447.10 | 447.10 | 393,860 |
| 2024-04-05 | 445.80 | 457.00 | 443.00 | 451.30 | 451.30 | 537,590 |
| 2024-04-04 | 448.00 | 449.60 | 442.10 | 445.30 | 445.30 | 222,690 |
| 2024-04-03 | 458.00 | 458.00 | 442.00 | 449.90 | 449.90 | 432,480 |
| 2024-04-02 | 457.10 | 458.40 | 431.00 | 452.80 | 452.80 | 624,940 |
| 2024-04-01 | 450.00 | 465.00 | 446.20 | 461.00 | 461.00 | 631,440 |
| 2024-03-29 | 447.40 | 455.20 | 446.00 | 449.00 | 449.00 | 183,600 |
| 2024-03-28 | 452.00 | 460.50 | 445.50 | 450.30 | 450.30 | 296,410 |
| 2024-03-27 | 469.00 | 469.00 | 444.00 | 454.40 | 454.40 | 447,880 |
| 2024-03-26 | 471.80 | 471.80 | 452.40 | 462.00 | 462.00 | 448,860 |
| 2024-03-25 | 448.90 | 466.90 | 440.80 | 452.90 | 452.90 | 674,320 |
| 2024-03-22 | 447.00 | 468.20 | 430.30 | 454.70 | 454.70 | 1,069,800 |
| 2024-03-21 | 447.60 | 455.00 | 441.30 | 448.00 | 448.00 | 323,900 |
| 2024-03-20 | 453.50 | 462.70 | 441.00 | 448.30 | 448.30 | 403,910 |
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.