Globaltruck Management PAO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	24.050	28.500	24.050	25.100	25.100	1,226,490
2022-04-25	26.200	26.200	23.600	23.900	23.900	139,740
2022-04-22	33.450	35.000	25.150	25.850	25.850	1,425,120
2022-04-21	21.800	30.600	21.800	30.600	30.600	1,426,810
2022-04-20	22.250	22.650	21.600	21.900	21.900	82,320
2022-04-19	22.050	22.450	21.000	22.150	22.150	35,730
2022-04-18	22.150	23.050	21.650	22.150	22.150	36,560
2022-04-15	23.150	23.150	22.100	22.550	22.550	20,350
2022-04-14	23.000	23.150	22.500	22.500	22.500	38,600
2022-04-13	23.700	23.850	22.500	23.000	23.000	39,300
2022-04-12	24.450	24.650	22.150	23.250	23.250	148,780
2022-04-11	25.950	25.950	23.950	24.650	24.650	32,240
2022-04-08	26.750	27.950	23.600	25.350	25.350	128,810
2022-04-07	21.200	30.850	21.200	27.000	27.000	879,950
2022-04-06	22.500	23.550	21.500	23.050	23.050	44,070
2022-04-05	23.450	24.000	22.250	22.800	22.800	32,350
2022-04-04	25.150	25.350	23.000	23.450	23.450	43,970
2022-04-01	24.900	25.300	23.350	24.500	24.500	80,430
2022-03-31	21.900	24.450	21.500	23.350	23.350	94,400
2022-03-30	21.100	23.000	19.300	21.500	21.500	51,580
2022-03-29	17.750	20.650	17.500	19.200	19.200	26,860
2022-03-28	24.800	24.800	17.950	18.850	18.850	85,490
2022-03-25	20.350	20.350	20.350	20.350	20.350	0
2022-03-24	20.350	20.350	20.350	20.350	20.350	0
2022-03-23	20.350	20.350	20.350	20.350	20.350	0
2022-03-22	20.350	20.350	20.350	20.350	20.350	0
2022-03-21	20.350	20.350	20.350	20.350	20.350	0
2022-03-18	20.350	20.350	20.350	20.350	20.350	0
2022-03-17	20.350	20.350	20.350	20.350	20.350	0
2022-03-16	20.350	20.350	20.350	20.350	20.350	0
2022-03-15	20.350	20.350	20.350	20.350	20.350	0
2022-03-14	20.350	20.350	20.350	20.350	20.350	0
2022-03-11	20.350	20.350	20.350	20.350	20.350	0
2022-03-10	20.350	20.350	20.350	20.350	20.350	0
2022-03-09	20.350	20.350	20.350	20.350	20.350	0
2022-03-04	20.350	20.350	20.350	20.350	20.350	0
2022-03-03	20.350	20.350	20.350	20.350	20.350	0
2022-03-02	20.350	20.350	20.350	20.350	20.350	0
2022-03-01	20.350	20.350	20.350	20.350	20.350	0
2022-02-28	20.350	20.350	20.350	20.350	20.350	0
2022-02-25	17.450	23.700	17.450	20.350	20.350	28,780
2022-02-24	22.350	22.350	14.900	17.650	17.650	91,350
2022-02-23	24.800	24.800	24.800	24.800	24.800	0
2022-02-22	23.850	24.850	20.000	24.800	24.800	60,420
2022-02-21	25.500	25.550	23.500	23.650	23.650	122,120
2022-02-18	25.900	26.050	25.250	25.500	25.500	97,450
2022-02-17	26.400	26.450	25.850	25.900	25.900	71,590
2022-02-16	26.750	27.050	26.250	26.300	26.300	110,330
2022-02-15	26.650	26.900	26.250	26.750	26.750	49,280
2022-02-14	27.000	27.100	25.950	26.450	26.450	52,010
2022-02-11	27.450	27.450	26.350	26.800	26.800	40,840
2022-02-10	27.250	27.700	27.100	27.350	27.350	27,400
2022-02-09	27.450	27.450	26.900	27.100	27.100	107,350
2022-02-08	27.300	27.400	27.000	27.250	27.250	34,550
2022-02-07	27.250	27.650	27.050	27.100	27.100	36,530
2022-02-04	27.800	28.000	27.250	27.400	27.400	20,930
2022-02-03	28.000	28.400	27.150	27.600	27.600	37,990
2022-02-02	27.750	29.200	27.750	28.000	28.000	76,180
2022-02-01	27.450	28.550	27.350	27.700	27.700	44,400
2022-01-31	27.650	28.100	27.300	27.500	27.500	26,090

← NewerPage 20 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.