Globaltruck Management PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 223.00 | 237.00 | 214.10 | 223.70 | 223.70 | 1,606,810 |
| 2024-11-27 | 230.50 | 230.50 | 203.60 | 210.00 | 210.00 | 2,421,820 |
| 2024-11-26 | 259.50 | 267.20 | 221.10 | 231.00 | 231.00 | 2,071,940 |
| 2024-11-25 | 275.80 | 277.80 | 255.00 | 263.10 | 263.10 | 603,400 |
| 2024-11-22 | 281.10 | 283.20 | 271.00 | 273.60 | 273.60 | 344,020 |
| 2024-11-21 | 290.10 | 290.10 | 265.60 | 271.60 | 271.60 | 1,012,650 |
| 2024-11-20 | 291.00 | 298.50 | 280.30 | 285.30 | 285.30 | 387,220 |
| 2024-11-19 | 305.80 | 308.20 | 283.30 | 289.00 | 289.00 | 478,340 |
| 2024-11-18 | 312.80 | 315.80 | 302.70 | 306.80 | 306.80 | 282,760 |
| 2024-11-15 | 306.40 | 319.60 | 304.60 | 319.50 | 319.50 | 1,012,890 |
| 2024-11-14 | 308.00 | 311.00 | 304.00 | 304.30 | 304.30 | 201,610 |
| 2024-11-13 | 313.40 | 316.90 | 305.30 | 313.70 | 313.70 | 416,210 |
| 2024-11-12 | 316.20 | 321.60 | 310.80 | 315.20 | 315.20 | 863,570 |
| 2024-11-11 | 309.60 | 319.00 | 307.00 | 316.60 | 316.60 | 1,219,730 |
| 2024-11-08 | 305.60 | 307.30 | 296.60 | 302.20 | 302.20 | 646,120 |
| 2024-11-07 | 299.20 | 303.90 | 291.20 | 301.00 | 301.00 | 630,000 |
| 2024-11-06 | 303.00 | 307.90 | 293.40 | 297.00 | 297.00 | 812,310 |
| 2024-11-05 | 299.30 | 301.00 | 294.10 | 296.10 | 296.10 | 351,980 |
| 2024-11-02 | 295.30 | 307.00 | 292.00 | 293.40 | 293.40 | 1,133,620 |
| 2024-11-01 | 289.00 | 296.40 | 284.50 | 294.00 | 294.00 | 602,700 |
| 2024-10-31 | 290.10 | 295.60 | 281.20 | 287.00 | 287.00 | 534,450 |
| 2024-10-30 | 293.20 | 302.40 | 286.00 | 294.30 | 294.30 | 1,079,390 |
| 2024-10-29 | 289.00 | 295.90 | 277.90 | 288.30 | 288.30 | 993,980 |
| 2024-10-28 | 280.00 | 296.00 | 269.60 | 278.90 | 278.90 | 1,302,720 |
| 2024-10-25 | 302.20 | 306.40 | 276.80 | 283.10 | 283.10 | 1,297,400 |
| 2024-10-24 | 298.00 | 309.90 | 294.00 | 301.20 | 301.20 | 957,940 |
| 2024-10-23 | 327.00 | 327.90 | 292.80 | 315.50 | 315.50 | 1,305,730 |
| 2024-10-22 | 340.60 | 340.60 | 325.40 | 327.70 | 327.70 | 616,270 |
| 2024-10-21 | 328.40 | 343.80 | 328.30 | 337.20 | 337.20 | 1,083,750 |
| 2024-10-18 | 325.20 | 338.10 | 325.10 | 328.60 | 328.60 | 591,550 |
| 2024-10-17 | 339.10 | 349.00 | 325.00 | 332.50 | 332.50 | 760,210 |
| 2024-10-16 | 352.30 | 356.50 | 336.10 | 340.10 | 340.10 | 813,110 |
| 2024-10-15 | 340.90 | 363.10 | 336.30 | 352.70 | 352.70 | 2,097,720 |
| 2024-10-14 | 329.00 | 356.50 | 322.40 | 341.30 | 341.30 | 2,203,970 |
| 2024-10-11 | 347.20 | 349.00 | 332.40 | 338.40 | 338.40 | 698,450 |
| 2024-10-10 | 345.60 | 362.00 | 335.20 | 349.50 | 349.50 | 3,287,790 |
| 2024-10-09 | 318.70 | 350.70 | 313.10 | 314.20 | 314.20 | 3,236,660 |
| 2024-10-08 | 322.00 | 325.70 | 310.00 | 325.00 | 325.00 | 1,092,590 |
| 2024-10-07 | 321.90 | 326.90 | 310.50 | 315.00 | 315.00 | 691,040 |
| 2024-10-04 | 314.90 | 324.70 | 312.60 | 320.40 | 320.40 | 653,660 |
| 2024-10-03 | 313.50 | 315.50 | 302.30 | 312.20 | 312.20 | 516,590 |
| 2024-10-02 | 316.00 | 323.50 | 306.40 | 312.60 | 312.60 | 629,980 |
| 2024-10-01 | 323.80 | 323.80 | 311.20 | 315.30 | 315.30 | 389,980 |
| 2024-09-30 | 320.00 | 329.60 | 318.80 | 324.00 | 324.00 | 774,470 |
| 2024-09-27 | 316.00 | 329.40 | 311.10 | 318.40 | 318.40 | 1,010,910 |
| 2024-09-26 | 310.00 | 324.20 | 305.50 | 313.50 | 313.50 | 530,720 |
| 2024-09-25 | 322.90 | 337.80 | 305.70 | 318.00 | 318.00 | 1,630,350 |
| 2024-09-24 | 327.80 | 329.00 | 317.00 | 320.30 | 320.30 | 566,660 |
| 2024-09-23 | 332.00 | 340.90 | 317.50 | 326.10 | 326.10 | 1,329,910 |
| 2024-09-20 | 301.30 | 331.80 | 301.30 | 324.00 | 324.00 | 3,265,640 |
| 2024-09-19 | 298.50 | 306.20 | 296.60 | 303.30 | 303.30 | 391,780 |
| 2024-09-18 | 316.00 | 318.80 | 300.10 | 304.80 | 304.80 | 593,810 |
| 2024-09-17 | 310.80 | 325.00 | 301.00 | 317.80 | 317.80 | 1,458,180 |
| 2024-09-16 | 286.90 | 306.10 | 278.60 | 296.00 | 296.00 | 1,819,120 |
| 2024-09-13 | 272.00 | 283.10 | 262.80 | 279.30 | 279.30 | 420,570 |
| 2024-09-12 | 279.60 | 279.60 | 266.40 | 270.90 | 270.90 | 288,940 |
| 2024-09-11 | 287.90 | 287.90 | 275.20 | 283.30 | 283.30 | 244,340 |
| 2024-09-10 | 292.70 | 293.10 | 284.00 | 285.70 | 285.70 | 299,940 |
| 2024-09-09 | 283.00 | 297.60 | 283.00 | 288.50 | 288.50 | 700,720 |
| 2024-09-06 | 273.60 | 295.30 | 271.20 | 277.60 | 277.60 | 745,150 |
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.