Globaltruck Management PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-21 | 355.00 | 361.65 | 343.50 | 350.65 | 350.65 | 598,530 |
| 2023-12-20 | 357.00 | 363.40 | 343.55 | 351.05 | 351.05 | 942,800 |
| 2023-12-19 | 352.00 | 357.70 | 333.70 | 341.65 | 341.65 | 997,230 |
| 2023-12-18 | 316.00 | 356.00 | 311.00 | 349.50 | 349.50 | 1,936,210 |
| 2023-12-15 | 298.00 | 324.00 | 292.75 | 312.00 | 312.00 | 490,650 |
| 2023-12-14 | 319.65 | 324.00 | 295.25 | 302.30 | 302.30 | 275,860 |
| 2023-12-13 | 307.50 | 337.00 | 290.50 | 318.00 | 318.00 | 1,122,260 |
| 2023-12-12 | 314.65 | 331.80 | 302.15 | 307.00 | 307.00 | 444,760 |
| 2023-12-11 | 331.90 | 331.90 | 312.05 | 319.80 | 319.80 | 396,380 |
| 2023-12-08 | 351.15 | 351.15 | 330.20 | 334.50 | 334.50 | 318,230 |
| 2023-12-07 | 354.25 | 388.90 | 327.20 | 349.10 | 349.10 | 1,362,310 |
| 2023-12-06 | 343.00 | 376.65 | 315.15 | 322.05 | 322.05 | 726,800 |
| 2023-12-05 | 360.40 | 366.95 | 326.95 | 342.70 | 342.70 | 283,210 |
| 2023-12-04 | 390.00 | 402.00 | 351.00 | 358.40 | 358.40 | 322,360 |
| 2023-12-01 | 409.85 | 409.85 | 376.00 | 384.95 | 384.95 | 232,910 |
| 2023-11-30 | 377.00 | 415.80 | 372.40 | 402.60 | 402.60 | 881,140 |
| 2023-11-29 | 393.00 | 394.70 | 372.15 | 380.90 | 380.90 | 143,950 |
| 2023-11-28 | 379.00 | 397.85 | 368.50 | 392.40 | 392.40 | 296,080 |
| 2023-11-27 | 398.00 | 400.20 | 365.00 | 370.65 | 370.65 | 244,390 |
| 2023-11-24 | 401.30 | 430.00 | 388.00 | 396.05 | 396.05 | 268,120 |
| 2023-11-23 | 435.00 | 436.95 | 400.70 | 412.80 | 412.80 | 268,610 |
| 2023-11-22 | 431.00 | 443.20 | 427.00 | 431.75 | 431.75 | 209,420 |
| 2023-11-21 | 430.70 | 439.60 | 425.50 | 428.00 | 428.00 | 195,220 |
| 2023-11-20 | 425.65 | 448.30 | 422.00 | 429.35 | 429.35 | 306,670 |
| 2023-11-17 | 459.95 | 460.00 | 415.50 | 431.80 | 431.80 | 379,000 |
| 2023-11-16 | 443.50 | 478.95 | 430.50 | 455.00 | 455.00 | 1,128,820 |
| 2023-11-15 | 348.95 | 462.00 | 327.00 | 448.20 | 448.20 | 2,979,910 |
| 2023-11-14 | 433.50 | 435.50 | 326.25 | 385.10 | 385.10 | 1,529,350 |
| 2023-11-13 | 508.50 | 510.00 | 374.50 | 435.00 | 435.00 | 1,390,670 |
| 2023-11-10 | 525.80 | 532.70 | 495.00 | 506.00 | 506.00 | 203,530 |
| 2023-11-09 | 528.80 | 529.80 | 515.00 | 520.55 | 520.55 | 59,470 |
| 2023-11-08 | 537.50 | 540.00 | 521.00 | 527.20 | 527.20 | 102,990 |
| 2023-11-07 | 535.00 | 546.80 | 528.95 | 533.00 | 533.00 | 210,470 |
| 2023-11-06 | 527.05 | 538.00 | 520.65 | 530.50 | 530.50 | 108,840 |
| 2023-11-03 | 535.50 | 552.00 | 521.00 | 525.05 | 525.05 | 251,790 |
| 2023-11-02 | 526.00 | 562.60 | 523.00 | 535.00 | 535.00 | 845,050 |
| 2023-11-01 | 559.85 | 602.00 | 522.50 | 524.00 | 524.00 | 2,577,080 |
| 2023-10-31 | 495.00 | 585.00 | 492.65 | 559.85 | 559.85 | 2,511,080 |
| 2023-10-30 | 523.00 | 528.10 | 487.00 | 489.75 | 489.75 | 228,880 |
| 2023-10-27 | 532.00 | 545.00 | 505.00 | 522.20 | 522.20 | 157,140 |
| 2023-10-26 | 540.00 | 552.90 | 532.00 | 532.00 | 532.00 | 245,720 |
| 2023-10-25 | 546.85 | 555.95 | 531.60 | 537.50 | 537.50 | 183,040 |
| 2023-10-24 | 540.40 | 566.00 | 530.45 | 542.15 | 542.15 | 265,200 |
| 2023-10-23 | 559.00 | 565.40 | 533.20 | 540.30 | 540.30 | 319,490 |
| 2023-10-20 | 605.40 | 613.25 | 555.50 | 556.95 | 556.95 | 552,340 |
| 2023-10-19 | 533.00 | 606.00 | 525.00 | 605.00 | 605.00 | 1,244,480 |
| 2023-10-18 | 559.95 | 560.55 | 521.25 | 536.00 | 536.00 | 575,020 |
| 2023-10-17 | 586.90 | 589.00 | 555.00 | 559.05 | 559.05 | 300,540 |
| 2023-10-16 | 599.90 | 609.20 | 580.10 | 583.00 | 583.00 | 288,260 |
| 2023-10-13 | 613.50 | 614.10 | 596.10 | 601.20 | 601.20 | 151,620 |
| 2023-10-12 | 622.50 | 627.15 | 591.00 | 605.40 | 605.40 | 246,540 |
| 2023-10-11 | 619.90 | 632.00 | 585.20 | 627.25 | 627.25 | 614,950 |
| 2023-10-10 | 640.50 | 640.50 | 612.75 | 617.65 | 617.65 | 212,780 |
| 2023-10-09 | 662.55 | 662.55 | 624.05 | 633.00 | 633.00 | 468,030 |
| 2023-10-06 | 658.00 | 673.00 | 643.60 | 650.45 | 650.45 | 574,020 |
| 2023-10-05 | 657.00 | 673.65 | 635.50 | 651.55 | 651.55 | 681,540 |
| 2023-10-04 | 677.00 | 696.00 | 651.90 | 657.55 | 657.55 | 1,399,560 |
| 2023-10-03 | 639.30 | 676.10 | 630.10 | 676.10 | 676.10 | 2,080,350 |
| 2023-10-02 | 611.00 | 666.00 | 611.00 | 630.00 | 630.00 | 1,848,620 |
| 2023-09-29 | 637.50 | 637.50 | 605.00 | 610.00 | 610.00 | 381,580 |
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.