Globaltruck Management PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-05 | 161.70 | 162.50 | 160.00 | 161.10 | 161.10 | 109,500 |
| 2026-02-04 | 163.30 | 165.20 | 161.60 | 162.70 | 162.70 | 148,800 |
| 2026-02-03 | 162.80 | 164.90 | 160.90 | 163.40 | 163.40 | 289,750 |
| 2026-02-02 | 162.00 | 164.10 | 160.30 | 161.20 | 161.20 | 171,970 |
| 2026-01-30 | 164.30 | 165.30 | 161.50 | 162.90 | 162.90 | 181,080 |
| 2026-01-29 | 165.80 | 169.00 | 161.90 | 163.40 | 163.40 | 370,800 |
| 2026-01-28 | 163.70 | 170.00 | 163.70 | 165.40 | 165.40 | 720,410 |
| 2026-01-27 | 162.40 | 165.00 | 161.70 | 163.60 | 163.60 | 117,470 |
| 2026-01-26 | 164.00 | 165.00 | 161.30 | 162.30 | 162.30 | 163,490 |
| 2026-01-23 | 163.90 | 165.80 | 162.30 | 164.20 | 164.20 | 286,980 |
| 2026-01-22 | 165.00 | 168.00 | 162.50 | 163.50 | 163.50 | 408,280 |
| 2026-01-21 | 163.10 | 165.70 | 161.20 | 163.80 | 163.80 | 439,330 |
| 2026-01-20 | 164.00 | 164.20 | 161.10 | 162.80 | 162.80 | 176,300 |
| 2026-01-19 | 162.20 | 165.70 | 162.20 | 164.40 | 164.40 | 417,030 |
| 2026-01-16 | 162.00 | 163.70 | 161.60 | 162.70 | 162.70 | 122,680 |
| 2026-01-15 | 161.30 | 162.60 | 160.20 | 161.20 | 161.20 | 88,750 |
| 2026-01-14 | 161.40 | 163.20 | 158.40 | 160.70 | 160.70 | 279,310 |
| 2026-01-13 | 163.50 | 164.00 | 160.20 | 161.20 | 161.20 | 105,250 |
| 2026-01-12 | 160.30 | 166.20 | 160.30 | 163.40 | 163.40 | 373,040 |
| 2026-01-09 | 162.70 | 164.80 | 159.80 | 163.90 | 163.90 | 99,170 |
| 2026-01-08 | 165.80 | 167.70 | 162.60 | 163.40 | 163.40 | 97,650 |
| 2026-01-06 | 169.50 | 169.70 | 165.30 | 166.70 | 166.70 | 73,190 |
| 2026-01-05 | 173.90 | 174.00 | 164.80 | 169.30 | 169.30 | 202,100 |
| 2025-12-30 | 173.70 | 176.20 | 172.10 | 173.40 | 173.40 | 132,150 |
| 2025-12-29 | 178.20 | 179.70 | 172.60 | 173.70 | 173.70 | 366,250 |
| 2025-12-26 | 172.60 | 178.70 | 172.60 | 176.70 | 176.70 | 192,400 |
| 2025-12-25 | 176.20 | 176.70 | 172.20 | 172.90 | 172.90 | 122,040 |
| 2025-12-24 | 176.60 | 177.60 | 175.10 | 175.60 | 175.60 | 111,540 |
| 2025-12-23 | 176.50 | 178.00 | 173.40 | 176.40 | 176.40 | 185,370 |
| 2025-12-22 | 181.40 | 182.80 | 176.40 | 177.00 | 177.00 | 350,660 |
| 2025-12-19 | 177.70 | 185.00 | 177.20 | 179.60 | 179.60 | 1,004,130 |
| 2025-12-18 | 175.20 | 178.60 | 172.70 | 175.60 | 175.60 | 839,050 |
| 2025-12-17 | 173.90 | 175.30 | 172.60 | 174.00 | 174.00 | 325,720 |
| 2025-12-16 | 173.80 | 174.90 | 173.00 | 174.10 | 174.10 | 113,650 |
| 2025-12-15 | 172.20 | 173.70 | 171.50 | 173.30 | 173.30 | 115,100 |
| 2025-12-12 | 175.10 | 176.30 | 170.60 | 172.80 | 172.80 | 192,960 |
| 2025-12-11 | 174.20 | 176.80 | 173.60 | 174.00 | 174.00 | 395,450 |
| 2025-12-10 | 173.90 | 174.40 | 172.80 | 173.50 | 173.50 | 117,840 |
| 2025-12-09 | 171.50 | 174.50 | 171.40 | 172.20 | 172.20 | 277,290 |
| 2025-12-08 | 171.60 | 174.90 | 171.00 | 172.40 | 172.40 | 623,620 |
| 2025-12-05 | 170.00 | 173.00 | 170.00 | 171.50 | 171.50 | 333,870 |
| 2025-12-04 | 168.60 | 173.00 | 168.60 | 170.00 | 170.00 | 678,710 |
| 2025-12-03 | 167.00 | 168.80 | 164.50 | 168.30 | 168.30 | 165,990 |
| 2025-12-02 | 169.00 | 173.00 | 166.20 | 169.50 | 169.50 | 479,980 |
| 2025-12-01 | 169.40 | 171.40 | 169.00 | 169.60 | 169.60 | 194,690 |
| 2025-11-28 | 165.60 | 170.30 | 165.60 | 169.80 | 169.80 | 387,880 |
| 2025-11-27 | 169.80 | 169.90 | 165.20 | 166.40 | 166.40 | 190,000 |
| 2025-11-26 | 170.60 | 171.20 | 168.50 | 169.80 | 169.80 | 128,880 |
| 2025-11-25 | 167.70 | 172.20 | 167.70 | 170.80 | 170.80 | 529,910 |
| 2025-11-24 | 166.50 | 173.40 | 166.20 | 168.20 | 168.20 | 668,260 |
| 2025-11-21 | 168.00 | 169.80 | 163.10 | 165.90 | 165.90 | 480,300 |
| 2025-11-20 | 166.30 | 167.70 | 163.40 | 164.00 | 164.00 | 430,050 |
| 2025-11-19 | 161.00 | 166.90 | 160.80 | 164.20 | 164.20 | 610,990 |
| 2025-11-18 | 158.90 | 164.20 | 158.10 | 162.00 | 162.00 | 385,840 |
| 2025-11-17 | 161.40 | 161.40 | 158.70 | 160.00 | 160.00 | 234,710 |
| 2025-11-14 | 161.30 | 163.90 | 159.30 | 160.20 | 160.20 | 132,790 |
| 2025-11-13 | 163.30 | 163.90 | 158.80 | 161.60 | 161.60 | 113,450 |
| 2025-11-12 | 163.90 | 165.00 | 159.50 | 162.60 | 162.60 | 276,930 |
| 2025-11-11 | 163.20 | 164.40 | 162.30 | 163.90 | 163.90 | 76,940 |
| 2025-11-10 | 163.40 | 168.80 | 160.30 | 164.00 | 164.00 | 438,130 |
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.