Globaltruck Management PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 333.00 | 358.50 | 327.00 | 329.10 | 329.10 | 3,718,870 |
| 2025-02-24 | 323.50 | 332.00 | 323.50 | 327.90 | 327.90 | 1,161,460 |
| 2025-02-21 | 324.90 | 334.40 | 316.20 | 324.10 | 324.10 | 2,030,690 |
| 2025-02-20 | 313.50 | 328.00 | 303.40 | 314.90 | 314.90 | 2,966,100 |
| 2025-02-19 | 288.00 | 324.50 | 286.00 | 313.30 | 313.30 | 6,537,570 |
| 2025-02-18 | 298.20 | 298.20 | 282.00 | 290.00 | 290.00 | 1,407,380 |
| 2025-02-17 | 287.90 | 304.30 | 283.00 | 290.30 | 290.30 | 2,440,450 |
| 2025-02-14 | 294.20 | 294.20 | 271.90 | 277.30 | 277.30 | 1,131,820 |
| 2025-02-13 | 310.00 | 310.00 | 280.50 | 289.20 | 289.20 | 1,554,660 |
| 2025-02-12 | 261.00 | 314.90 | 260.40 | 299.80 | 299.80 | 11,861,350 |
| 2025-02-11 | 255.80 | 261.00 | 253.80 | 258.70 | 258.70 | 608,050 |
| 2025-02-10 | 256.80 | 265.90 | 250.10 | 259.50 | 259.50 | 1,714,790 |
| 2025-02-07 | 257.30 | 258.30 | 252.50 | 254.10 | 254.10 | 287,200 |
| 2025-02-06 | 262.80 | 262.80 | 255.20 | 259.00 | 259.00 | 636,180 |
| 2025-02-05 | 251.20 | 262.20 | 249.90 | 255.70 | 255.70 | 1,146,670 |
| 2025-02-04 | 259.20 | 263.40 | 249.80 | 254.40 | 254.40 | 1,056,600 |
| 2025-02-03 | 249.30 | 263.00 | 246.80 | 247.40 | 247.40 | 1,293,050 |
| 2025-01-31 | 254.00 | 259.60 | 248.10 | 250.60 | 250.60 | 969,370 |
| 2025-01-30 | 253.00 | 255.20 | 250.60 | 254.20 | 254.20 | 314,590 |
| 2025-01-29 | 253.80 | 255.10 | 250.40 | 253.00 | 253.00 | 301,450 |
| 2025-01-28 | 249.00 | 258.80 | 246.10 | 255.10 | 255.10 | 867,840 |
| 2025-01-27 | 251.70 | 253.40 | 245.10 | 250.30 | 250.30 | 379,190 |
| 2025-01-24 | 254.40 | 262.90 | 248.30 | 251.70 | 251.70 | 950,680 |
| 2025-01-23 | 251.00 | 254.40 | 249.10 | 251.90 | 251.90 | 337,280 |
| 2025-01-22 | 258.00 | 259.00 | 248.30 | 257.00 | 257.00 | 598,580 |
| 2025-01-21 | 248.60 | 258.20 | 246.80 | 254.10 | 254.10 | 616,670 |
| 2025-01-20 | 264.40 | 264.80 | 243.50 | 255.20 | 255.20 | 1,247,090 |
| 2025-01-17 | 247.60 | 264.90 | 244.00 | 249.30 | 249.30 | 1,986,450 |
| 2025-01-16 | 245.80 | 253.20 | 242.20 | 247.40 | 247.40 | 1,620,950 |
| 2025-01-15 | 238.60 | 245.40 | 235.30 | 238.50 | 238.50 | 597,110 |
| 2025-01-14 | 237.20 | 240.90 | 233.30 | 237.80 | 237.80 | 316,220 |
| 2025-01-13 | 244.10 | 245.80 | 234.00 | 242.80 | 242.80 | 813,670 |
| 2025-01-10 | 230.50 | 244.60 | 227.00 | 239.50 | 239.50 | 1,747,230 |
| 2025-01-09 | 245.00 | 252.00 | 228.30 | 235.70 | 235.70 | 1,316,030 |
| 2025-01-08 | 231.90 | 248.90 | 227.20 | 246.00 | 246.00 | 2,223,920 |
| 2025-01-06 | 230.70 | 235.20 | 224.60 | 228.10 | 228.10 | 870,830 |
| 2025-01-03 | 228.20 | 244.60 | 222.60 | 230.10 | 230.10 | 2,183,860 |
| 2024-12-30 | 214.20 | 223.40 | 212.90 | 222.70 | 222.70 | 1,793,530 |
| 2024-12-28 | 210.10 | 216.00 | 208.00 | 211.20 | 211.20 | 1,053,580 |
| 2024-12-27 | 206.90 | 211.90 | 201.20 | 206.00 | 206.00 | 713,360 |
| 2024-12-26 | 211.30 | 217.60 | 205.50 | 209.70 | 209.70 | 896,720 |
| 2024-12-25 | 200.00 | 214.30 | 199.00 | 208.40 | 208.40 | 1,230,220 |
| 2024-12-24 | 209.50 | 209.70 | 197.30 | 199.70 | 199.70 | 526,270 |
| 2024-12-23 | 208.80 | 217.20 | 205.40 | 207.00 | 207.00 | 1,303,110 |
| 2024-12-20 | 175.00 | 208.40 | 171.90 | 205.00 | 205.00 | 2,380,310 |
| 2024-12-19 | 177.00 | 180.30 | 170.60 | 171.40 | 171.40 | 863,800 |
| 2024-12-18 | 173.00 | 183.00 | 167.70 | 178.90 | 178.90 | 1,071,530 |
| 2024-12-17 | 165.00 | 173.80 | 165.00 | 168.30 | 168.30 | 657,530 |
| 2024-12-16 | 187.00 | 187.00 | 166.10 | 168.50 | 168.50 | 1,257,760 |
| 2024-12-13 | 192.80 | 194.00 | 186.60 | 189.20 | 189.20 | 457,660 |
| 2024-12-12 | 198.40 | 202.00 | 192.00 | 194.30 | 194.30 | 627,250 |
| 2024-12-11 | 195.70 | 198.80 | 193.20 | 195.00 | 195.00 | 463,000 |
| 2024-12-10 | 203.30 | 204.50 | 193.60 | 196.20 | 196.20 | 496,390 |
| 2024-12-09 | 197.30 | 207.70 | 196.20 | 205.60 | 205.60 | 817,390 |
| 2024-12-06 | 201.50 | 202.40 | 193.10 | 197.70 | 197.70 | 442,350 |
| 2024-12-05 | 202.40 | 203.70 | 191.00 | 197.70 | 197.70 | 1,197,210 |
| 2024-12-04 | 211.70 | 217.60 | 196.00 | 206.80 | 206.80 | 842,110 |
| 2024-12-03 | 226.50 | 229.50 | 206.80 | 212.60 | 212.60 | 853,730 |
| 2024-12-02 | 224.90 | 231.20 | 224.10 | 226.40 | 226.40 | 387,560 |
| 2024-11-29 | 227.80 | 234.90 | 221.60 | 226.80 | 226.80 | 1,209,500 |
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.