Globaltruck Management PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-10	79.350	79.950	78.500	78.800	78.800	732,580
2023-04-07	82.000	82.000	78.200	79.500	79.500	2,410,630
2023-04-06	78.200	79.000	75.550	75.800	75.800	605,770
2023-04-05	72.600	81.300	72.600	77.000	77.000	4,433,930
2023-04-04	74.550	75.300	72.600	73.000	73.000	704,400
2023-04-03	72.850	73.950	72.050	72.600	72.600	257,730
2023-03-31	74.000	74.450	72.000	72.450	72.450	183,480
2023-03-30	75.300	75.300	74.000	74.400	74.400	125,140
2023-03-29	74.350	76.000	73.900	74.650	74.650	279,530
2023-03-28	74.950	75.700	73.400	74.550	74.550	214,110
2023-03-27	76.350	77.000	73.150	75.300	75.300	274,440
2023-03-24	77.750	78.100	75.200	76.050	76.050	270,170
2023-03-23	74.800	80.650	74.250	78.100	78.100	1,444,650
2023-03-22	71.400	75.000	70.200	74.000	74.000	657,010
2023-03-21	73.000	73.000	70.000	71.050	71.050	124,720
2023-03-20	69.900	73.000	69.750	71.800	71.800	332,710
2023-03-17	70.400	73.950	69.700	69.800	69.800	363,480
2023-03-16	68.800	75.750	68.350	71.150	71.150	1,569,820
2023-03-15	67.300	71.400	67.300	68.100	68.100	1,055,700
2023-03-14	66.000	67.800	66.000	67.300	67.300	230,360
2023-03-13	66.050	67.300	65.700	65.950	65.950	165,530
2023-03-10	66.350	70.450	65.650	66.100	66.100	1,103,650
2023-03-09	67.650	67.700	64.100	66.050	66.050	288,230
2023-03-07	67.500	68.300	66.500	67.100	67.100	401,480
2023-03-06	69.050	69.150	65.500	67.600	67.600	946,280
2023-03-03	61.050	71.900	60.650	69.050	69.050	9,872,800
2023-03-02	61.850	63.650	60.400	60.400	60.400	323,930
2023-03-01	61.200	63.050	61.000	61.200	61.200	164,210
2023-02-28	61.450	63.150	61.000	62.400	62.400	135,760
2023-02-27	60.750	61.700	59.850	61.050	61.050	62,780
2023-02-24	61.750	63.250	59.900	60.750	60.750	85,560
2023-02-22	61.400	63.300	61.100	61.700	61.700	235,300
2023-02-21	59.150	62.950	59.100	60.900	60.900	392,110
2023-02-20	59.350	61.550	58.500	59.550	59.550	249,170
2023-02-17	59.050	62.950	58.350	58.850	58.850	534,760
2023-02-16	58.900	62.600	57.550	58.500	58.500	216,510
2023-02-15	60.950	60.950	55.400	57.500	57.500	291,400
2023-02-14	63.300	63.450	59.100	60.150	60.150	269,480
2023-02-13	63.000	64.950	61.750	62.850	62.850	220,300
2023-02-10	64.900	64.900	62.000	62.800	62.800	115,610
2023-02-09	65.400	65.800	62.050	64.250	64.250	188,870
2023-02-08	64.650	66.650	63.800	65.000	65.000	614,180
2023-02-07	63.550	65.450	63.550	64.400	64.400	220,810
2023-02-06	63.400	65.300	62.500	63.650	63.650	277,490
2023-02-03	62.300	67.650	62.050	63.050	63.050	1,153,810
2023-02-02	61.800	62.900	61.500	62.150	62.150	90,600
2023-02-01	63.000	64.300	61.250	61.800	61.800	289,450
2023-01-31	62.100	62.600	61.250	62.600	62.600	139,360
2023-01-30	61.650	62.700	59.500	61.700	61.700	225,300
2023-01-27	61.800	62.250	60.450	61.050	61.050	67,010
2023-01-26	62.050	63.050	61.000	61.200	61.200	194,600
2023-01-25	63.500	63.500	60.200	62.050	62.050	290,690
2023-01-24	62.050	68.400	61.300	63.750	63.750	3,353,540
2023-01-23	60.200	62.800	58.600	61.000	61.000	492,330
2023-01-20	61.050	62.000	59.600	59.750	59.750	191,870
2023-01-19	59.450	62.900	59.000	60.950	60.950	733,730
2023-01-18	59.000	59.800	57.900	59.150	59.150	114,470
2023-01-17	60.150	60.350	56.150	59.300	59.300	286,950
2023-01-16	59.000	61.300	58.700	59.300	59.300	243,910
2023-01-13	55.950	63.000	55.300	58.550	58.550	1,920,060

← NewerPage 16 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.