Globaltruck Management PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 224.80 | 227.00 | 220.40 | 223.00 | 223.00 | 400,350 |
| 2025-08-14 | 224.40 | 226.40 | 215.40 | 223.00 | 223.00 | 721,020 |
| 2025-08-13 | 223.40 | 227.80 | 222.30 | 226.30 | 226.30 | 682,170 |
| 2025-08-12 | 223.40 | 224.90 | 217.40 | 224.20 | 224.20 | 485,560 |
| 2025-08-11 | 221.80 | 234.00 | 218.50 | 223.50 | 223.50 | 1,672,020 |
| 2025-08-08 | 218.50 | 220.30 | 216.00 | 217.70 | 217.70 | 494,880 |
| 2025-08-07 | 214.00 | 221.00 | 213.40 | 216.20 | 216.20 | 1,124,200 |
| 2025-08-06 | 214.00 | 219.60 | 208.70 | 210.80 | 210.80 | 1,020,000 |
| 2025-08-05 | 213.60 | 216.20 | 212.10 | 213.80 | 213.80 | 419,220 |
| 2025-08-04 | 211.00 | 216.80 | 210.40 | 216.00 | 216.00 | 687,060 |
| 2025-08-01 | 210.50 | 213.90 | 207.00 | 209.60 | 209.60 | 660,830 |
| 2025-07-31 | 214.60 | 214.60 | 206.00 | 210.00 | 210.00 | 647,580 |
| 2025-07-30 | 207.50 | 217.40 | 205.60 | 207.70 | 207.70 | 1,136,080 |
| 2025-07-29 | 206.00 | 210.00 | 204.70 | 209.50 | 209.50 | 608,640 |
| 2025-07-28 | 203.10 | 224.30 | 203.10 | 205.50 | 205.50 | 3,433,670 |
| 2025-07-25 | 200.70 | 220.70 | 198.60 | 205.70 | 205.70 | 2,588,200 |
| 2025-07-24 | 203.40 | 205.00 | 198.60 | 200.50 | 200.50 | 210,200 |
| 2025-07-23 | 207.10 | 208.00 | 200.30 | 204.30 | 204.30 | 243,510 |
| 2025-07-22 | 208.60 | 209.80 | 204.70 | 206.20 | 206.20 | 287,600 |
| 2025-07-21 | 203.50 | 210.60 | 202.80 | 209.50 | 209.50 | 658,060 |
| 2025-07-18 | 196.20 | 203.80 | 195.60 | 202.60 | 202.60 | 375,280 |
| 2025-07-17 | 199.00 | 202.60 | 194.60 | 197.60 | 197.60 | 439,300 |
| 2025-07-16 | 199.70 | 201.50 | 197.90 | 198.60 | 198.60 | 197,190 |
| 2025-07-15 | 193.90 | 202.50 | 193.90 | 201.20 | 201.20 | 515,370 |
| 2025-07-14 | 187.30 | 195.60 | 173.20 | 189.30 | 189.30 | 1,122,530 |
| 2025-07-11 | 197.10 | 197.30 | 186.20 | 189.20 | 189.20 | 320,230 |
| 2025-07-10 | 195.70 | 201.00 | 194.30 | 198.20 | 198.20 | 417,210 |
| 2025-07-09 | 202.70 | 204.40 | 187.80 | 192.20 | 192.20 | 359,020 |
| 2025-07-08 | 207.30 | 209.00 | 201.50 | 208.00 | 208.00 | 172,370 |
| 2025-07-07 | 212.00 | 213.20 | 205.20 | 207.20 | 207.20 | 272,030 |
| 2025-07-04 | 214.00 | 215.20 | 210.00 | 211.30 | 211.30 | 176,000 |
| 2025-07-03 | 215.60 | 218.50 | 213.90 | 217.50 | 217.50 | 383,800 |
| 2025-07-02 | 214.70 | 219.30 | 214.50 | 214.90 | 214.90 | 389,920 |
| 2025-07-01 | 218.00 | 220.40 | 214.70 | 217.20 | 217.20 | 312,960 |
| 2025-06-30 | 214.10 | 224.60 | 213.70 | 219.10 | 219.10 | 1,404,780 |
| 2025-06-27 | 211.40 | 214.60 | 208.80 | 212.80 | 212.80 | 372,530 |
| 2025-06-26 | 211.60 | 212.60 | 210.30 | 211.10 | 211.10 | 145,230 |
| 2025-06-25 | 212.10 | 213.50 | 210.50 | 211.90 | 211.90 | 310,970 |
| 2025-06-24 | 208.70 | 212.60 | 208.10 | 210.10 | 210.10 | 261,710 |
| 2025-06-23 | 211.40 | 213.40 | 208.20 | 209.70 | 209.70 | 118,620 |
| 2025-06-20 | 212.60 | 214.50 | 211.30 | 212.20 | 212.20 | 229,000 |
| 2025-06-19 | 214.50 | 215.80 | 211.00 | 213.40 | 213.40 | 153,650 |
| 2025-06-18 | 214.40 | 220.00 | 213.00 | 216.00 | 216.00 | 450,140 |
| 2025-06-17 | 211.40 | 216.50 | 210.00 | 214.70 | 214.70 | 344,550 |
| 2025-06-16 | 212.90 | 214.80 | 209.60 | 210.50 | 210.50 | 218,800 |
| 2025-06-13 | 209.40 | 216.40 | 209.40 | 212.00 | 212.00 | 304,300 |
| 2025-06-11 | 208.70 | 212.10 | 208.70 | 210.40 | 210.40 | 149,170 |
| 2025-06-10 | 211.60 | 214.40 | 207.70 | 210.10 | 210.10 | 291,540 |
| 2025-06-09 | 211.90 | 215.00 | 209.50 | 210.50 | 210.50 | 200,520 |
| 2025-06-06 | 218.00 | 223.90 | 209.00 | 213.20 | 213.20 | 921,010 |
| 2025-06-05 | 218.30 | 220.90 | 216.60 | 218.50 | 218.50 | 277,300 |
| 2025-06-04 | 221.00 | 227.00 | 215.30 | 217.40 | 217.40 | 899,610 |
| 2025-06-03 | 210.60 | 224.00 | 209.70 | 220.90 | 220.90 | 1,392,500 |
| 2025-06-02 | 211.70 | 214.70 | 201.20 | 212.10 | 212.10 | 520,640 |
| 2025-05-30 | 210.60 | 217.70 | 208.40 | 213.10 | 213.10 | 470,820 |
| 2025-05-29 | 217.40 | 219.00 | 209.30 | 212.50 | 212.50 | 519,730 |
| 2025-05-28 | 206.00 | 217.50 | 205.80 | 211.00 | 211.00 | 901,300 |
| 2025-05-27 | 203.50 | 208.30 | 194.60 | 205.90 | 205.90 | 515,900 |
| 2025-05-26 | 210.60 | 210.60 | 198.00 | 202.70 | 202.70 | 673,450 |
| 2025-05-23 | 214.80 | 214.80 | 207.40 | 210.70 | 210.70 | 442,420 |
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.