Globaltruck Management PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-12	56.400	58.650	55.100	55.750	55.750	252,930
2023-01-11	57.400	57.900	55.400	56.000	56.000	214,020
2023-01-10	59.000	60.750	56.400	57.300	57.300	491,800
2023-01-09	58.100	61.650	55.350	57.800	57.800	267,490
2023-01-06	61.650	61.650	54.200	58.750	58.750	784,200
2023-01-05	62.950	67.000	58.050	60.800	60.800	1,587,100
2023-01-04	52.900	68.650	52.000	62.050	62.050	5,940,870
2023-01-03	52.500	52.500	50.300	51.750	51.750	252,590
2022-12-30	54.000	54.000	50.000	50.700	50.700	506,770
2022-12-29	51.200	55.800	48.550	53.050	53.050	1,224,490
2022-12-28	67.900	77.250	50.100	53.050	53.050	10,026,350
2022-12-27	45.750	61.750	45.000	61.750	61.750	8,924,380
2022-12-26	38.850	47.550	38.850	44.200	44.200	2,184,770
2022-12-23	40.350	40.350	38.700	38.850	38.850	111,630
2022-12-22	42.400	42.400	39.700	39.950	39.950	251,890
2022-12-21	43.950	46.550	40.100	41.900	41.900	499,510
2022-12-20	40.950	49.500	40.000	43.600	43.600	2,826,970
2022-12-19	37.050	40.900	37.000	40.300	40.300	1,041,850
2022-12-16	40.350	40.850	36.000	37.000	37.000	503,660
2022-12-15	33.300	41.000	33.150	39.500	39.500	2,559,010
2022-12-14	31.450	39.000	31.100	33.250	33.250	924,530
2022-12-13	32.100	32.550	30.800	31.500	31.500	72,390
2022-12-12	32.800	33.700	31.050	32.100	32.100	100,820
2022-12-09	33.700	33.700	33.000	33.200	33.200	13,340
2022-12-08	33.000	35.000	32.750	33.700	33.700	68,580
2022-12-07	33.000	33.200	32.750	32.950	32.950	11,790
2022-12-06	32.050	33.350	32.050	33.200	33.200	11,650
2022-12-05	33.000	33.950	33.000	33.250	33.250	16,610
2022-12-02	33.700	34.000	33.200	33.450	33.450	12,630
2022-12-01	33.200	34.100	32.800	33.750	33.750	52,500
2022-11-30	33.850	34.900	32.800	33.000	33.000	78,040
2022-11-29	32.950	33.950	32.700	33.550	33.550	27,000
2022-11-28	33.250	33.850	32.400	33.400	33.400	66,520
2022-11-25	34.000	34.250	32.900	33.200	33.200	62,070
2022-11-24	34.700	35.250	34.000	34.000	34.000	89,450
2022-11-23	33.300	35.300	33.000	34.700	34.700	125,430
2022-11-22	34.000	34.000	32.900	33.350	33.350	141,870
2022-11-21	32.700	36.600	32.600	33.850	33.850	699,740
2022-11-18	32.000	33.350	30.800	32.500	32.500	325,420
2022-11-17	29.300	36.300	29.300	31.950	31.950	1,682,080
2022-11-16	29.450	30.250	28.800	29.600	29.600	42,260
2022-11-15	29.500	30.050	29.050	29.550	29.550	56,640
2022-11-14	29.700	29.900	29.050	29.550	29.550	29,100
2022-11-11	30.050	30.600	29.350	29.700	29.700	30,210
2022-11-10	29.000	29.850	28.050	29.700	29.700	38,660
2022-11-09	29.100	29.800	29.000	29.050	29.050	63,510
2022-11-08	27.950	29.800	27.550	29.800	29.800	221,570
2022-11-07	26.500	30.100	26.450	27.900	27.900	299,060
2022-11-03	26.700	27.850	26.600	26.750	26.750	130,240
2022-11-02	26.300	27.600	26.200	26.700	26.700	167,540
2022-11-01	26.200	26.650	26.200	26.350	26.350	10,660
2022-10-31	26.350	26.650	26.000	26.550	26.550	22,170
2022-10-28	26.550	27.350	25.450	26.200	26.200	48,420
2022-10-27	26.500	27.250	26.300	26.500	26.500	65,520
2022-10-26	26.500	27.400	26.250	26.400	26.400	57,030
2022-10-25	26.100	26.800	25.600	26.500	26.500	53,210
2022-10-24	26.100	26.500	26.000	26.100	26.100	31,220
2022-10-21	26.400	26.450	25.750	26.100	26.100	16,830
2022-10-20	26.150	26.550	26.000	26.200	26.200	18,730
2022-10-19	26.350	26.550	25.650	26.050	26.050	29,520

← NewerPage 17 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.