Globaltruck Management PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-18	26.600	26.750	26.400	26.400	26.400	13,060
2022-10-17	25.700	26.900	25.700	26.500	26.500	49,930
2022-10-14	26.700	26.900	25.900	26.650	26.650	11,760
2022-10-13	27.000	27.900	25.800	26.500	26.500	59,180
2022-10-12	26.500	27.450	25.500	26.400	26.400	72,920
2022-10-11	25.200	27.200	25.200	26.500	26.500	79,760
2022-10-10	24.600	25.350	23.850	25.100	25.100	38,850
2022-10-07	26.000	26.300	24.100	24.750	24.750	50,570
2022-10-06	26.000	27.200	25.600	25.900	25.900	93,840
2022-10-05	26.300	27.250	24.350	25.900	25.900	235,420
2022-10-04	24.200	32.000	24.200	26.150	26.150	1,087,770
2022-10-03	22.250	25.450	22.250	24.300	24.300	50,990
2022-09-30	22.500	22.850	21.850	22.550	22.550	30,160
2022-09-29	23.500	23.850	22.000	22.450	22.450	18,850
2022-09-28	22.550	23.800	22.550	23.100	23.100	28,840
2022-09-27	22.850	24.150	22.600	23.150	23.150	30,810
2022-09-26	25.150	25.150	22.000	23.000	23.000	50,890
2022-09-23	27.000	27.000	24.300	24.900	24.900	55,810
2022-09-22	27.000	27.800	26.650	27.000	27.000	8,070
2022-09-21	26.650	27.050	23.300	26.800	26.800	51,860
2022-09-20	29.100	30.500	27.000	27.200	27.200	127,980
2022-09-19	28.750	31.500	28.750	29.300	29.300	111,710
2022-09-16	28.650	29.500	28.650	29.000	29.000	24,400
2022-09-15	29.300	30.250	29.000	29.350	29.350	42,520
2022-09-14	28.850	29.800	28.600	29.100	29.100	32,080
2022-09-13	29.550	29.700	28.700	28.800	28.800	38,790
2022-09-12	28.400	29.550	28.400	29.150	29.150	30,290
2022-09-09	28.650	29.100	28.300	28.850	28.850	22,420
2022-09-08	28.450	29.100	28.400	28.700	28.700	16,420
2022-09-07	29.400	29.450	28.550	28.850	28.850	24,660
2022-09-06	29.200	30.050	27.950	29.050	29.050	72,970
2022-09-05	28.750	29.950	28.000	29.200	29.200	94,660
2022-09-02	28.000	28.350	27.900	28.300	28.300	35,710
2022-09-01	27.700	28.450	27.600	28.200	28.200	47,880
2022-08-31	28.100	28.700	26.800	27.600	27.600	90,720
2022-08-30	28.550	29.350	28.100	28.650	28.650	61,840
2022-08-29	29.600	29.900	28.700	29.000	29.000	159,330
2022-08-26	30.600	30.600	29.300	29.500	29.500	156,000
2022-08-25	29.200	30.550	28.850	29.600	29.600	185,760
2022-08-24	28.350	29.850	28.000	29.250	29.250	125,700
2022-08-23	27.600	30.050	27.600	28.450	28.450	219,530
2022-08-22	27.550	28.600	27.150	27.600	27.600	63,000
2022-08-19	26.950	29.850	26.300	27.600	27.600	370,650
2022-08-18	26.600	27.500	26.150	26.950	26.950	42,170
2022-08-17	26.550	28.650	25.700	26.000	26.000	111,210
2022-08-16	26.650	27.150	26.350	26.550	26.550	39,850
2022-08-15	26.600	27.150	25.450	26.650	26.650	66,360
2022-08-12	25.400	26.400	24.850	26.250	26.250	64,560
2022-08-11	25.400	26.000	24.650	24.800	24.800	58,750
2022-08-10	24.600	25.400	24.300	25.000	25.000	66,500
2022-08-09	24.050	25.900	23.600	24.500	24.500	184,090
2022-08-08	23.300	24.050	23.000	23.500	23.500	36,230
2022-08-05	23.350	23.600	23.200	23.400	23.400	32,870
2022-08-04	23.300	24.150	23.000	23.350	23.350	63,810
2022-08-03	23.500	23.500	23.150	23.150	23.150	15,640
2022-08-02	24.000	24.100	23.000	23.200	23.200	94,500
2022-08-01	23.300	24.150	23.250	23.600	23.600	51,710
2022-07-29	23.500	23.900	23.000	23.600	23.600	72,480
2022-07-28	23.400	23.800	23.200	23.450	23.450	13,290
2022-07-27	23.400	24.500	23.200	23.400	23.400	93,180

← NewerPage 18 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.