Globaltruck Management PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 161.10 | 168.50 | 161.10 | 164.10 | 164.10 | 594,640 |
| 2025-11-06 | 163.90 | 163.90 | 160.20 | 161.20 | 161.20 | 67,600 |
| 2025-11-05 | 161.80 | 164.90 | 160.80 | 161.90 | 161.90 | 313,640 |
| 2025-11-03 | 160.10 | 164.10 | 160.10 | 162.20 | 162.20 | 79,690 |
| 2025-11-01 | 161.70 | 161.70 | 158.40 | 159.90 | 159.90 | 84,730 |
| 2025-10-31 | 162.20 | 163.40 | 157.60 | 159.50 | 159.50 | 174,570 |
| 2025-10-30 | 158.60 | 164.90 | 158.00 | 162.00 | 162.00 | 443,520 |
| 2025-10-29 | 157.50 | 160.00 | 157.50 | 158.30 | 158.30 | 182,970 |
| 2025-10-28 | 154.90 | 159.90 | 153.60 | 157.50 | 157.50 | 227,960 |
| 2025-10-27 | 160.00 | 160.00 | 154.60 | 156.90 | 156.90 | 181,760 |
| 2025-10-24 | 163.90 | 165.10 | 158.70 | 160.20 | 160.20 | 135,150 |
| 2025-10-23 | 160.20 | 166.00 | 157.90 | 161.70 | 161.70 | 365,650 |
| 2025-10-22 | 166.80 | 170.50 | 160.10 | 166.50 | 166.50 | 175,230 |
| 2025-10-21 | 171.60 | 172.60 | 162.50 | 163.80 | 163.80 | 267,510 |
| 2025-10-20 | 171.30 | 176.60 | 169.50 | 172.90 | 172.90 | 459,160 |
| 2025-10-17 | 177.50 | 177.50 | 167.90 | 170.50 | 170.50 | 667,460 |
| 2025-10-16 | 159.90 | 169.30 | 157.70 | 163.00 | 163.00 | 503,670 |
| 2025-10-15 | 160.70 | 160.70 | 156.20 | 158.70 | 158.70 | 245,460 |
| 2025-10-14 | 163.20 | 163.90 | 158.10 | 159.40 | 159.40 | 138,350 |
| 2025-10-13 | 159.10 | 166.40 | 158.40 | 160.50 | 160.50 | 426,930 |
| 2025-10-10 | 165.20 | 166.00 | 158.80 | 161.80 | 161.80 | 187,570 |
| 2025-10-09 | 162.70 | 167.90 | 158.10 | 165.00 | 165.00 | 392,690 |
| 2025-10-08 | 169.20 | 173.80 | 158.30 | 162.20 | 162.20 | 659,600 |
| 2025-10-07 | 163.30 | 171.60 | 162.40 | 170.00 | 170.00 | 380,580 |
| 2025-10-06 | 162.40 | 165.20 | 157.50 | 163.30 | 163.30 | 436,980 |
| 2025-10-03 | 172.50 | 173.50 | 161.80 | 168.50 | 168.50 | 221,380 |
| 2025-10-02 | 177.80 | 179.00 | 169.30 | 172.50 | 172.50 | 346,210 |
| 2025-10-01 | 180.70 | 186.70 | 168.10 | 177.80 | 177.80 | 984,290 |
| 2025-09-30 | 185.30 | 185.30 | 176.60 | 181.90 | 181.90 | 215,020 |
| 2025-09-29 | 189.60 | 190.80 | 182.30 | 182.60 | 182.60 | 176,030 |
| 2025-09-26 | 187.60 | 189.70 | 185.20 | 189.20 | 189.20 | 184,560 |
| 2025-09-25 | 189.20 | 191.40 | 185.90 | 187.70 | 187.70 | 129,450 |
| 2025-09-24 | 184.10 | 192.00 | 182.00 | 187.50 | 187.50 | 338,190 |
| 2025-09-23 | 187.10 | 196.70 | 181.90 | 190.70 | 190.70 | 685,820 |
| 2025-09-22 | 189.10 | 189.90 | 183.00 | 187.00 | 187.00 | 235,090 |
| 2025-09-19 | 196.30 | 196.80 | 189.10 | 190.60 | 190.60 | 257,160 |
| 2025-09-18 | 197.60 | 200.00 | 195.20 | 198.10 | 198.10 | 122,310 |
| 2025-09-17 | 197.20 | 199.80 | 195.40 | 199.20 | 199.20 | 182,730 |
| 2025-09-16 | 204.70 | 206.10 | 191.70 | 197.50 | 197.50 | 527,500 |
| 2025-09-15 | 206.60 | 208.00 | 202.00 | 205.20 | 205.20 | 220,740 |
| 2025-09-12 | 212.80 | 213.10 | 204.40 | 207.00 | 207.00 | 228,570 |
| 2025-09-11 | 214.90 | 214.90 | 211.60 | 213.70 | 213.70 | 150,380 |
| 2025-09-10 | 214.50 | 218.80 | 212.00 | 215.50 | 215.50 | 375,460 |
| 2025-09-09 | 215.00 | 217.10 | 213.40 | 215.50 | 215.50 | 232,830 |
| 2025-09-08 | 212.60 | 215.30 | 210.70 | 214.20 | 214.20 | 148,310 |
| 2025-09-05 | 212.10 | 212.90 | 210.60 | 211.90 | 211.90 | 60,510 |
| 2025-09-04 | 214.20 | 214.80 | 209.00 | 210.90 | 210.90 | 125,350 |
| 2025-09-03 | 210.60 | 214.30 | 210.30 | 211.40 | 211.40 | 143,830 |
| 2025-09-02 | 213.10 | 214.00 | 209.40 | 209.70 | 209.70 | 146,600 |
| 2025-09-01 | 213.50 | 217.50 | 212.30 | 213.40 | 213.40 | 121,860 |
| 2025-08-29 | 215.60 | 216.80 | 212.50 | 215.00 | 215.00 | 115,890 |
| 2025-08-28 | 218.40 | 219.40 | 213.40 | 217.80 | 217.80 | 190,020 |
| 2025-08-27 | 217.60 | 221.40 | 216.70 | 218.00 | 218.00 | 233,390 |
| 2025-08-26 | 215.30 | 220.00 | 215.00 | 215.90 | 215.90 | 323,370 |
| 2025-08-25 | 216.30 | 217.80 | 212.00 | 215.40 | 215.40 | 121,710 |
| 2025-08-22 | 212.90 | 216.50 | 211.50 | 216.10 | 216.10 | 186,300 |
| 2025-08-21 | 218.90 | 219.60 | 210.60 | 212.30 | 212.30 | 302,760 |
| 2025-08-20 | 221.70 | 223.10 | 217.20 | 218.80 | 218.80 | 217,660 |
| 2025-08-19 | 222.00 | 226.00 | 220.10 | 221.30 | 221.30 | 700,080 |
| 2025-08-18 | 219.00 | 224.20 | 215.80 | 218.80 | 218.80 | 541,110 |
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.