Globaltruck Management PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	648.55	648.55	619.00	629.85	629.85	413,840
2023-09-27	644.00	664.95	630.90	642.95	642.95	410,680
2023-09-26	667.50	674.75	640.00	645.50	645.50	475,130
2023-09-25	610.00	671.65	605.00	662.20	662.20	1,413,050
2023-09-22	578.70	635.00	541.00	608.00	608.00	1,133,250
2023-09-21	636.00	642.25	587.00	589.00	589.00	640,390
2023-09-20	683.00	683.00	579.90	635.00	635.00	1,315,620
2023-09-19	655.00	712.60	644.45	683.55	683.55	2,052,540
2023-09-18	639.00	668.10	622.50	668.10	668.10	1,473,530
2023-09-15	539.00	608.20	500.55	608.20	608.20	1,048,620
2023-09-14	643.00	643.00	483.05	550.65	550.65	2,551,460
2023-09-13	688.65	692.00	593.25	643.00	643.00	1,150,230
2023-09-12	692.00	704.90	667.45	685.15	685.15	415,110
2023-09-11	662.00	711.30	632.15	690.00	690.00	1,420,560
2023-09-08	711.00	729.60	637.20	671.55	671.55	1,581,890
2023-09-07	673.40	722.25	635.70	703.00	703.00	3,523,340
2023-09-06	607.95	657.15	570.85	657.15	657.15	1,269,490
2023-09-05	625.50	625.50	580.00	597.65	597.65	746,700
2023-09-04	592.00	628.25	568.85	611.05	611.05	2,400,380
2023-09-01	365.20	644.75	365.20	570.00	570.00	21,189,780
2023-08-31	340.40	351.95	322.00	332.00	332.00	1,211,900
2023-08-30	370.90	386.60	343.05	349.55	349.55	895,470
2023-08-29	388.00	397.75	339.00	368.80	368.80	5,264,620
2023-08-28	345.00	361.85	329.40	361.85	361.85	2,094,170
2023-08-25	322.80	329.40	312.50	329.40	329.40	3,141,520
2023-08-24	272.80	299.85	262.00	299.85	299.85	3,770,850
2023-08-23	251.00	272.80	249.00	272.80	272.80	3,719,180
2023-08-22	240.50	259.00	239.70	248.90	248.90	1,360,420
2023-08-21	249.90	250.00	230.00	239.75	239.75	822,460
2023-08-18	252.00	268.00	235.00	246.95	246.95	2,707,110
2023-08-17	224.50	244.45	222.80	244.45	244.45	1,858,340
2023-08-16	214.00	234.85	208.15	222.40	222.40	3,228,200
2023-08-15	213.50	223.75	206.15	213.50	213.50	662,020
2023-08-14	209.00	223.05	205.45	213.50	213.50	2,883,820
2023-08-11	151.45	249.00	144.05	203.00	203.00	20,911,130
2023-08-10	134.50	141.00	134.45	138.20	138.20	541,700
2023-08-09	131.90	142.30	128.25	134.15	134.15	796,630
2023-08-08	133.65	133.65	123.00	129.35	129.35	224,050
2023-08-07	133.00	138.80	131.25	133.85	133.85	292,720
2023-08-04	137.75	140.00	126.20	131.20	131.20	416,310
2023-08-03	140.75	141.55	137.20	138.70	138.70	226,520
2023-08-02	141.85	146.00	137.20	140.30	140.30	730,260
2023-08-01	133.70	147.30	133.10	141.85	141.85	2,327,890
2023-07-31	133.30	144.80	123.20	134.05	134.05	3,181,990
2023-07-28	158.00	180.00	131.25	131.25	131.25	9,833,500
2023-07-27	82.900	164.60	82.850	164.60	164.60	24,764,190
2023-07-26	81.500	82.800	81.050	82.350	82.350	84,290
2023-07-25	82.000	82.000	80.650	81.450	81.450	55,860
2023-07-24	81.450	81.550	80.400	81.100	81.100	81,000
2023-07-21	80.400	81.000	80.400	80.700	80.700	32,030
2023-07-20	82.100	82.100	80.500	80.550	80.550	53,730
2023-07-19	81.500	81.500	80.600	81.200	81.200	84,980
2023-07-18	80.400	81.800	80.200	80.800	80.800	82,440
2023-07-17	81.000	82.500	80.050	80.250	80.250	125,300
2023-07-14	80.900	81.000	80.300	80.650	80.650	21,300
2023-07-13	81.500	81.500	80.200	80.750	80.750	43,300
2023-07-12	80.400	81.000	80.100	80.950	80.950	52,490
2023-07-11	80.700	80.700	80.000	80.200	80.200	29,060
2023-07-10	80.300	80.800	80.050	80.300	80.300	39,790
2023-07-07	80.300	80.800	80.000	80.150	80.150	30,810

← NewerPage 14 of 22 · 1,273 trading daysOlder →

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.