Globaltruck Management PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 214.80 | 214.80 | 207.40 | 210.70 | 210.70 | 442,420 |
| 2025-05-22 | 217.50 | 217.50 | 210.40 | 214.10 | 214.10 | 311,560 |
| 2025-05-21 | 219.90 | 221.30 | 216.00 | 216.50 | 216.50 | 188,770 |
| 2025-05-20 | 224.00 | 225.80 | 218.40 | 220.00 | 220.00 | 160,380 |
| 2025-05-19 | 221.80 | 233.40 | 221.50 | 226.10 | 226.10 | 567,100 |
| 2025-05-16 | 221.50 | 225.90 | 216.00 | 221.40 | 221.40 | 187,570 |
| 2025-05-15 | 220.50 | 226.00 | 215.80 | 221.90 | 221.90 | 222,340 |
| 2025-05-14 | 228.00 | 230.10 | 220.90 | 226.40 | 226.40 | 311,610 |
| 2025-05-13 | 230.20 | 235.90 | 226.20 | 228.40 | 228.40 | 276,320 |
| 2025-05-12 | 222.50 | 234.80 | 220.80 | 229.40 | 229.40 | 548,850 |
| 2025-05-08 | 220.00 | 228.50 | 220.00 | 221.10 | 221.10 | 285,930 |
| 2025-05-07 | 217.80 | 224.80 | 216.00 | 220.60 | 220.60 | 228,730 |
| 2025-05-06 | 218.20 | 228.60 | 215.70 | 223.10 | 223.10 | 532,010 |
| 2025-05-05 | 212.00 | 223.30 | 211.30 | 214.10 | 214.10 | 389,250 |
| 2025-05-02 | 221.70 | 223.70 | 211.40 | 213.00 | 213.00 | 199,270 |
| 2025-04-30 | 229.50 | 229.90 | 215.10 | 223.10 | 223.10 | 304,210 |
| 2025-04-29 | 241.60 | 243.20 | 223.70 | 226.90 | 226.90 | 483,630 |
| 2025-04-28 | 247.00 | 250.30 | 238.90 | 243.50 | 243.50 | 687,810 |
| 2025-04-25 | 245.40 | 249.50 | 242.80 | 246.90 | 246.90 | 680,230 |
| 2025-04-24 | 233.20 | 253.00 | 232.00 | 242.70 | 242.70 | 1,523,110 |
| 2025-04-23 | 235.10 | 238.50 | 226.70 | 232.70 | 232.70 | 374,880 |
| 2025-04-22 | 230.00 | 239.70 | 229.70 | 235.00 | 235.00 | 1,154,790 |
| 2025-04-21 | 225.00 | 231.00 | 225.00 | 229.10 | 229.10 | 217,280 |
| 2025-04-18 | 227.50 | 230.30 | 221.30 | 224.70 | 224.70 | 242,600 |
| 2025-04-17 | 227.50 | 232.20 | 225.40 | 228.30 | 228.30 | 428,870 |
| 2025-04-16 | 225.80 | 230.40 | 221.90 | 228.10 | 228.10 | 254,440 |
| 2025-04-15 | 223.70 | 228.00 | 221.70 | 223.00 | 223.00 | 211,130 |
| 2025-04-14 | 223.90 | 234.30 | 220.10 | 225.10 | 225.10 | 548,260 |
| 2025-04-11 | 219.90 | 228.50 | 219.90 | 223.90 | 223.90 | 541,640 |
| 2025-04-10 | 220.00 | 229.90 | 214.20 | 219.50 | 219.50 | 715,740 |
| 2025-04-09 | 208.00 | 221.70 | 186.80 | 200.00 | 200.00 | 1,691,690 |
| 2025-04-08 | 214.10 | 229.50 | 205.00 | 225.50 | 225.50 | 1,023,830 |
| 2025-04-07 | 232.40 | 232.40 | 202.70 | 214.90 | 214.90 | 1,166,960 |
| 2025-04-04 | 262.40 | 265.90 | 228.40 | 242.70 | 242.70 | 819,010 |
| 2025-04-03 | 266.80 | 273.70 | 253.60 | 257.40 | 257.40 | 569,470 |
| 2025-04-02 | 260.00 | 267.50 | 255.30 | 262.70 | 262.70 | 476,880 |
| 2025-04-01 | 271.20 | 279.90 | 257.00 | 271.00 | 271.00 | 665,170 |
| 2025-03-31 | 260.00 | 274.30 | 255.50 | 270.00 | 270.00 | 992,510 |
| 2025-03-28 | 287.80 | 288.00 | 263.00 | 272.10 | 272.10 | 688,250 |
| 2025-03-27 | 302.80 | 302.80 | 286.60 | 290.80 | 290.80 | 345,550 |
| 2025-03-26 | 306.90 | 319.60 | 301.70 | 304.00 | 304.00 | 728,630 |
| 2025-03-25 | 302.60 | 308.40 | 296.60 | 304.10 | 304.10 | 251,820 |
| 2025-03-24 | 306.10 | 308.20 | 301.80 | 306.10 | 306.10 | 207,390 |
| 2025-03-21 | 311.00 | 314.80 | 301.30 | 303.00 | 303.00 | 281,560 |
| 2025-03-20 | 318.00 | 319.00 | 310.20 | 314.00 | 314.00 | 219,860 |
| 2025-03-19 | 309.60 | 318.80 | 305.60 | 315.00 | 315.00 | 617,930 |
| 2025-03-18 | 313.10 | 318.70 | 307.00 | 313.40 | 313.40 | 841,980 |
| 2025-03-17 | 313.20 | 315.00 | 306.00 | 311.50 | 311.50 | 379,970 |
| 2025-03-14 | 296.20 | 313.80 | 292.30 | 307.40 | 307.40 | 932,760 |
| 2025-03-13 | 299.90 | 302.80 | 284.90 | 292.00 | 292.00 | 913,510 |
| 2025-03-12 | 306.00 | 306.70 | 301.30 | 304.00 | 304.00 | 163,340 |
| 2025-03-11 | 308.50 | 313.40 | 300.70 | 310.30 | 310.30 | 288,560 |
| 2025-03-10 | 312.00 | 315.70 | 306.40 | 310.50 | 310.50 | 216,660 |
| 2025-03-07 | 315.00 | 320.60 | 300.70 | 303.90 | 303.90 | 602,030 |
| 2025-03-06 | 319.90 | 320.60 | 312.10 | 315.30 | 315.30 | 254,450 |
| 2025-03-05 | 324.80 | 327.70 | 314.20 | 322.20 | 322.20 | 882,250 |
| 2025-03-04 | 318.40 | 329.10 | 317.20 | 320.50 | 320.50 | 846,790 |
| 2025-03-03 | 320.00 | 320.00 | 308.10 | 314.70 | 314.70 | 681,280 |
| 2025-02-28 | 327.90 | 329.90 | 314.20 | 324.00 | 324.00 | 1,141,620 |
| 2025-02-27 | 325.70 | 337.90 | 316.40 | 334.00 | 334.00 | 1,669,050 |
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.