Globaltruck Management PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	81.000	81.000	80.400	80.700	80.700	31,000
2023-07-05	80.900	80.900	80.300	80.850	80.850	33,300
2023-07-04	80.500	80.950	80.350	80.800	80.800	38,700
2023-07-03	81.100	81.300	80.250	80.850	80.850	40,290
2023-06-30	80.600	81.500	80.600	81.100	81.100	35,900
2023-06-29	80.950	82.250	80.600	80.950	80.950	114,910
2023-06-28	81.350	82.000	80.250	81.500	81.500	64,270
2023-06-27	80.050	84.550	80.050	80.800	80.800	347,260
2023-06-26	80.150	83.200	78.500	80.100	80.100	136,110
2023-06-23	81.850	82.300	80.700	81.250	81.250	55,220
2023-06-22	82.250	83.000	81.800	82.150	82.150	58,770
2023-06-21	83.350	83.400	80.500	82.600	82.600	158,410
2023-06-20	86.000	86.850	82.150	83.200	83.200	300,230
2023-06-19	83.000	88.700	82.350	85.700	85.700	984,230
2023-06-16	81.700	85.450	81.650	82.200	82.200	588,840
2023-06-15	80.050	85.450	80.050	81.650	81.650	966,070
2023-06-14	80.550	81.000	79.400	79.700	79.700	87,510
2023-06-13	80.300	81.000	79.200	80.000	80.000	117,690
2023-06-09	81.450	81.900	78.700	79.800	79.800	303,050
2023-06-08	79.450	81.400	79.000	81.250	81.250	389,940
2023-06-07	78.650	79.300	78.300	79.000	79.000	78,010
2023-06-06	78.600	79.150	78.150	78.400	78.400	111,040
2023-06-05	78.700	79.350	78.150	78.200	78.200	55,780
2023-06-02	78.750	78.850	78.050	78.450	78.450	39,640
2023-06-01	78.900	79.450	78.150	78.200	78.200	86,350
2023-05-31	78.300	78.900	78.200	78.450	78.450	45,990
2023-05-30	78.250	79.000	78.100	78.300	78.300	44,090
2023-05-29	78.700	79.300	78.300	78.650	78.650	46,690
2023-05-26	77.900	79.750	77.800	78.300	78.300	99,900
2023-05-25	78.550	78.550	77.800	78.050	78.050	63,810
2023-05-24	78.100	78.800	77.950	78.250	78.250	48,610
2023-05-23	78.300	78.900	77.600	78.100	78.100	31,740
2023-05-22	78.000	78.900	77.550	78.300	78.300	99,450
2023-05-19	76.150	78.200	75.100	77.500	77.500	126,030
2023-05-18	76.950	77.050	75.800	75.950	75.950	89,710
2023-05-17	77.800	77.800	76.900	76.900	76.900	48,390
2023-05-16	78.000	78.700	76.700	77.450	77.450	145,310
2023-05-15	79.900	79.900	77.350	77.900	77.900	99,450
2023-05-12	76.250	79.950	76.200	78.000	78.000	404,610
2023-05-11	75.950	78.050	75.950	76.700	76.700	59,640
2023-05-10	77.150	77.300	74.750	76.000	76.000	60,340
2023-05-08	74.000	77.550	74.000	75.700	75.700	128,330
2023-05-05	71.000	80.500	70.050	74.100	74.100	1,159,680
2023-05-04	70.250	71.800	69.850	70.200	70.200	55,890
2023-05-03	71.900	72.150	69.300	70.550	70.550	81,360
2023-05-02	75.400	75.400	71.000	72.200	72.200	156,620
2023-04-28	76.400	79.200	74.950	75.150	75.150	179,770
2023-04-27	75.650	78.250	75.100	75.700	75.700	283,860
2023-04-26	75.400	76.050	73.900	75.300	75.300	226,630
2023-04-25	76.400	76.550	75.300	75.950	75.950	52,690
2023-04-24	75.550	76.800	74.350	76.150	76.150	116,580
2023-04-21	77.600	78.200	74.200	75.500	75.500	274,910
2023-04-20	79.850	81.950	77.000	77.350	77.350	751,650
2023-04-19	79.200	80.450	76.500	78.250	78.250	156,870
2023-04-18	80.650	81.000	79.000	79.350	79.350	153,800
2023-04-17	80.200	80.550	78.950	80.000	80.000	299,040
2023-04-14	79.000	81.500	78.500	79.650	79.650	1,219,900
2023-04-13	78.600	79.000	78.000	78.600	78.600	219,470
2023-04-12	77.400	78.500	75.850	77.950	77.950	168,950
2023-04-11	78.900	79.300	77.050	77.150	77.150	425,540

← NewerPage 15 of 22 · 1,270 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.