Globaltruck Management PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-20 | 453.50 | 462.70 | 441.00 | 448.30 | 448.30 | 403,910 |
| 2024-03-19 | 465.30 | 468.80 | 447.10 | 455.80 | 455.80 | 415,080 |
| 2024-03-18 | 460.00 | 474.80 | 445.30 | 465.80 | 465.80 | 602,590 |
| 2024-03-15 | 460.00 | 481.80 | 456.00 | 462.60 | 462.60 | 727,060 |
| 2024-03-14 | 471.00 | 471.60 | 455.10 | 458.00 | 458.00 | 370,180 |
| 2024-03-13 | 470.50 | 478.80 | 467.20 | 468.00 | 468.00 | 382,840 |
| 2024-03-12 | 474.00 | 480.00 | 465.30 | 469.40 | 469.40 | 478,070 |
| 2024-03-11 | 474.00 | 485.00 | 468.50 | 472.40 | 472.40 | 581,890 |
| 2024-03-07 | 497.00 | 497.00 | 472.00 | 478.00 | 478.00 | 970,480 |
| 2024-03-06 | 469.90 | 511.20 | 464.20 | 499.30 | 499.30 | 3,043,910 |
| 2024-03-05 | 475.00 | 479.00 | 466.00 | 471.00 | 471.00 | 206,510 |
| 2024-03-04 | 472.00 | 483.10 | 458.10 | 467.60 | 467.60 | 459,190 |
| 2024-03-01 | 486.10 | 489.00 | 457.00 | 474.40 | 474.40 | 912,180 |
| 2024-02-29 | 505.00 | 505.00 | 484.80 | 488.00 | 488.00 | 398,870 |
| 2024-02-28 | 515.70 | 516.40 | 495.00 | 500.80 | 500.80 | 297,780 |
| 2024-02-27 | 540.00 | 540.00 | 500.10 | 509.20 | 509.20 | 569,110 |
| 2024-02-26 | 524.70 | 570.00 | 517.00 | 527.10 | 527.10 | 1,110,890 |
| 2024-02-22 | 510.00 | 537.00 | 495.00 | 515.90 | 515.90 | 539,800 |
| 2024-02-21 | 530.00 | 532.00 | 470.00 | 494.00 | 494.00 | 1,113,710 |
| 2024-02-20 | 577.60 | 578.80 | 526.70 | 557.90 | 557.90 | 488,620 |
| 2024-02-19 | 574.00 | 597.00 | 570.80 | 580.00 | 580.00 | 349,990 |
| 2024-02-16 | 604.00 | 614.90 | 571.10 | 588.70 | 588.70 | 638,870 |
| 2024-02-15 | 604.90 | 613.30 | 598.10 | 606.10 | 606.10 | 269,210 |
| 2024-02-14 | 617.00 | 624.00 | 600.00 | 609.90 | 609.90 | 329,510 |
| 2024-02-13 | 601.50 | 619.00 | 596.70 | 605.00 | 605.00 | 325,070 |
| 2024-02-12 | 630.90 | 631.90 | 595.10 | 614.80 | 614.80 | 371,180 |
| 2024-02-09 | 627.50 | 651.10 | 624.20 | 633.10 | 633.10 | 325,330 |
| 2024-02-08 | 649.00 | 649.00 | 615.00 | 637.90 | 637.90 | 332,010 |
| 2024-02-07 | 655.00 | 657.00 | 646.00 | 652.90 | 652.90 | 418,180 |
| 2024-02-06 | 666.60 | 671.00 | 647.00 | 657.10 | 657.10 | 695,010 |
| 2024-02-05 | 645.50 | 678.80 | 645.50 | 676.30 | 676.30 | 1,143,990 |
| 2024-02-02 | 662.00 | 681.90 | 632.00 | 669.80 | 669.80 | 1,705,390 |
| 2024-02-01 | 616.90 | 680.00 | 605.70 | 613.00 | 613.00 | 2,708,050 |
| 2024-01-31 | 625.00 | 629.00 | 610.65 | 620.20 | 620.20 | 466,170 |
| 2024-01-30 | 639.70 | 665.45 | 618.55 | 629.00 | 629.00 | 1,739,410 |
| 2024-01-29 | 607.60 | 649.30 | 601.05 | 632.05 | 632.05 | 1,880,640 |
| 2024-01-26 | 604.90 | 618.00 | 595.75 | 612.70 | 612.70 | 334,470 |
| 2024-01-25 | 611.90 | 615.95 | 583.90 | 607.05 | 607.05 | 576,630 |
| 2024-01-24 | 627.00 | 633.00 | 602.75 | 614.15 | 614.15 | 732,060 |
| 2024-01-23 | 584.80 | 623.95 | 584.05 | 605.60 | 605.60 | 1,492,830 |
| 2024-01-22 | 586.60 | 594.00 | 576.60 | 582.80 | 582.80 | 297,650 |
| 2024-01-19 | 606.85 | 612.00 | 580.25 | 587.00 | 587.00 | 398,500 |
| 2024-01-18 | 597.85 | 623.50 | 592.00 | 606.20 | 606.20 | 2,154,610 |
| 2024-01-17 | 595.10 | 603.15 | 582.00 | 592.10 | 592.10 | 481,790 |
| 2024-01-16 | 577.10 | 604.75 | 565.20 | 591.45 | 591.45 | 1,431,010 |
| 2024-01-15 | 582.60 | 588.60 | 570.00 | 577.85 | 577.85 | 355,140 |
| 2024-01-12 | 593.50 | 601.75 | 580.10 | 583.35 | 583.35 | 343,120 |
| 2024-01-11 | 565.60 | 604.90 | 549.00 | 587.20 | 587.20 | 1,363,620 |
| 2024-01-10 | 587.50 | 587.75 | 568.00 | 572.05 | 572.05 | 648,680 |
| 2024-01-09 | 598.00 | 598.00 | 565.30 | 589.30 | 589.30 | 359,410 |
| 2024-01-08 | 599.00 | 608.00 | 590.00 | 592.25 | 592.25 | 472,680 |
| 2024-01-05 | 615.00 | 620.00 | 572.40 | 594.00 | 594.00 | 1,355,480 |
| 2024-01-04 | 620.00 | 637.75 | 601.60 | 624.00 | 624.00 | 2,178,590 |
| 2024-01-03 | 565.00 | 610.35 | 562.15 | 588.40 | 588.40 | 2,339,380 |
| 2023-12-29 | 573.00 | 603.20 | 540.05 | 556.00 | 556.00 | 2,510,180 |
| 2023-12-28 | 611.80 | 649.00 | 522.00 | 603.50 | 603.50 | 8,698,310 |
| 2023-12-27 | 622.65 | 697.90 | 561.60 | 668.50 | 668.50 | 11,321,160 |
| 2023-12-26 | 510.00 | 575.40 | 505.00 | 573.90 | 573.90 | 7,302,030 |
| 2023-12-25 | 424.90 | 496.15 | 422.00 | 472.95 | 472.95 | 7,306,620 |
| 2023-12-22 | 353.00 | 425.75 | 350.05 | 407.40 | 407.40 | 5,401,970 |
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.